ソフトウェア・サービス(3733)の株価時系列情報
ソフトウェア・サービス(3733)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 13,690 | 13,710 | 13,620 | 13,710 | 600 |
| 2025/07/30 | 13,530 | 13,790 | 13,430 | 13,790 | 2,400 |
| 2025/07/29 | 13,100 | 13,510 | 13,100 | 13,510 | 2,300 |
| 2025/07/28 | 13,310 | 13,310 | 13,310 | 13,310 | 400 |
| 2025/07/25 | 13,310 | 13,340 | 13,310 | 13,340 | 300 |
| 2025/07/24 | 13,600 | 13,600 | 13,490 | 13,490 | 400 |
| 2025/07/23 | 13,350 | 13,620 | 13,320 | 13,500 | 2,500 |
| 2025/07/22 | 13,310 | 13,310 | 13,310 | 13,310 | 100 |
| 2025/07/18 | 13,460 | 13,620 | 13,410 | 13,410 | 2,400 |
| 2025/07/17 | 13,460 | 13,660 | 13,360 | 13,480 | 4,600 |
| 2025/07/16 | 13,310 | 13,600 | 13,310 | 13,600 | 7,900 |
| 2025/07/15 | 13,000 | 13,170 | 12,710 | 13,170 | 2,000 |
| 2025/07/14 | 13,170 | 13,170 | 13,030 | 13,030 | 500 |
| 2025/07/11 | 13,250 | 13,250 | 13,180 | 13,180 | 200 |
| 2025/07/08 | 12,710 | 13,140 | 12,710 | 12,950 | 1,800 |
| 2025/07/07 | 12,900 | 12,900 | 12,710 | 12,710 | 300 |
| 2025/07/04 | 13,250 | 13,320 | 12,930 | 12,930 | 1,100 |
| 2025/07/03 | 13,400 | 13,480 | 13,250 | 13,250 | 1,800 |
| 2025/07/02 | 13,270 | 13,350 | 13,270 | 13,300 | 2,000 |
| 2025/07/01 | 13,280 | 13,280 | 13,280 | 13,280 | 200 |
| 2025/06/30 | 13,080 | 13,300 | 13,080 | 13,190 | 1,700 |
| 2025/06/27 | 12,940 | 13,080 | 12,870 | 13,030 | 3,700 |
| 2025/06/26 | 12,980 | 13,040 | 12,960 | 12,960 | 900 |
| 2025/06/25 | 12,950 | 13,170 | 12,920 | 13,090 | 1,500 |
| 2025/06/24 | 12,810 | 13,080 | 12,810 | 13,000 | 2,500 |
| 2025/06/23 | 12,690 | 13,070 | 12,690 | 12,800 | 1,300 |
| 2025/06/20 | 12,900 | 12,990 | 12,800 | 12,990 | 1,100 |
| 2025/06/19 | 12,960 | 13,100 | 12,800 | 12,940 | 3,200 |
| 2025/06/18 | 13,000 | 13,300 | 13,000 | 13,010 | 2,200 |
| 2025/06/17 | 13,480 | 13,490 | 12,950 | 13,030 | 3,900 |
| 2025/06/16 | 13,070 | 13,190 | 12,960 | 13,180 | 7,900 |
| 2025/06/13 | 13,450 | 13,450 | 13,000 | 13,070 | 5,100 |
| 2025/06/12 | 13,490 | 13,630 | 13,490 | 13,600 | 3,600 |
| 2025/06/11 | 13,880 | 13,880 | 13,550 | 13,610 | 5,500 |
| 2025/06/10 | 13,630 | 13,790 | 13,430 | 13,620 | 6,800 |
| 2025/06/09 | 13,410 | 13,630 | 13,400 | 13,630 | 5,900 |
| 2025/06/06 | 13,040 | 13,620 | 13,010 | 13,410 | 5,700 |
| 2025/06/05 | 12,900 | 13,090 | 12,900 | 13,070 | 600 |
| 2025/06/04 | 13,170 | 13,170 | 12,870 | 12,880 | 2,500 |
| 2025/06/03 | 12,810 | 13,240 | 12,810 | 13,150 | 5,700 |
| 2025/06/02 | 13,020 | 13,080 | 12,530 | 12,810 | 2,200 |
| 2025/05/30 | 12,880 | 13,130 | 12,740 | 13,020 | 2,300 |
| 2025/05/29 | 12,750 | 13,120 | 12,750 | 13,050 | 4,500 |
| 2025/05/28 | 12,770 | 12,780 | 12,500 | 12,750 | 1,200 |
| 2025/05/27 | 12,350 | 12,750 | 12,350 | 12,580 | 3,000 |
| 2025/05/23 | 11,990 | 12,310 | 11,990 | 12,310 | 800 |
| 2025/05/22 | 12,300 | 12,320 | 11,860 | 11,860 | 1,300 |
| 2025/05/21 | 12,100 | 12,320 | 12,100 | 12,290 | 2,900 |
| 2025/05/20 | 12,590 | 12,590 | 12,040 | 12,040 | 400 |
| 2025/05/19 | 12,470 | 12,530 | 12,470 | 12,530 | 300 |
| 2025/05/16 | 12,420 | 12,420 | 12,230 | 12,230 | 200 |
| 2025/05/15 | 12,300 | 12,330 | 12,300 | 12,330 | 200 |
| 2025/05/14 | 12,360 | 12,470 | 12,330 | 12,330 | 1,100 |
| 2025/05/13 | 12,620 | 12,620 | 12,390 | 12,420 | 400 |
| 2025/05/12 | 12,560 | 12,560 | 12,370 | 12,450 | 600 |
| 2025/05/09 | 12,380 | 12,570 | 12,380 | 12,560 | 400 |
| 2025/05/08 | 12,120 | 12,500 | 12,100 | 12,400 | 1,000 |
| 2025/05/07 | 12,350 | 12,500 | 12,070 | 12,360 | 1,900 |
| 2025/05/02 | 12,600 | 12,600 | 12,110 | 12,320 | 3,000 |
| 2025/05/01 | 12,700 | 12,700 | 12,600 | 12,600 | 500 |
| 2025/04/30 | 12,720 | 12,720 | 12,410 | 12,610 | 1,100 |
| 2025/04/28 | 12,330 | 12,760 | 12,330 | 12,760 | 2,300 |
| 2025/04/25 | 12,300 | 12,600 | 12,260 | 12,560 | 3,300 |
| 2025/04/24 | 12,410 | 12,410 | 12,270 | 12,280 | 1,100 |
| 2025/04/23 | 12,420 | 12,420 | 12,130 | 12,380 | 4,300 |
| 2025/04/22 | 11,830 | 12,370 | 11,830 | 12,370 | 3,200 |
| 2025/04/21 | 11,740 | 11,830 | 11,600 | 11,800 | 1,200 |
| 2025/04/18 | 11,660 | 11,800 | 11,550 | 11,740 | 2,100 |
| 2025/04/17 | 11,370 | 11,430 | 11,370 | 11,430 | 400 |
| 2025/04/16 | 11,110 | 11,750 | 11,110 | 11,370 | 4,900 |
| 2025/04/15 | 11,010 | 11,200 | 11,010 | 11,150 | 600 |
| 2025/04/14 | 11,270 | 11,270 | 10,970 | 11,020 | 300 |
| 2025/04/11 | 11,240 | 11,240 | 11,160 | 11,160 | 300 |
| 2025/04/10 | 11,200 | 11,360 | 10,770 | 10,940 | 1,900 |
| 2025/04/09 | 10,850 | 10,980 | 10,410 | 10,980 | 2,900 |
| 2025/04/08 | 10,590 | 11,100 | 10,590 | 10,850 | 2,100 |
| 2025/04/07 | 10,310 | 10,760 | 10,310 | 10,760 | 3,200 |
| 2025/04/04 | 11,570 | 11,570 | 11,000 | 11,210 | 2,500 |
| 2025/04/03 | 11,680 | 11,860 | 11,590 | 11,710 | 3,800 |
| 2025/04/02 | 11,660 | 11,810 | 11,560 | 11,800 | 900 |
| 2025/04/01 | 11,600 | 11,880 | 11,450 | 11,450 | 3,800 |
| 2025/03/31 | 11,790 | 11,790 | 11,420 | 11,690 | 3,100 |
| 2025/03/28 | 11,640 | 11,790 | 11,530 | 11,790 | 2,200 |
| 2025/03/27 | 11,460 | 11,600 | 11,450 | 11,510 | 4,800 |
| 2025/03/26 | 11,270 | 11,460 | 11,270 | 11,460 | 5,100 |
| 2025/03/25 | 11,200 | 11,320 | 10,930 | 11,240 | 2,300 |
| 2025/03/24 | 11,410 | 11,410 | 11,220 | 11,220 | 900 |
| 2025/03/21 | 11,540 | 11,540 | 11,260 | 11,500 | 3,400 |
| 2025/03/19 | 11,320 | 11,690 | 11,300 | 11,480 | 5,100 |
| 2025/03/18 | 11,300 | 11,300 | 11,110 | 11,120 | 500 |
| 2025/03/17 | 11,220 | 11,240 | 11,210 | 11,210 | 500 |
| 2025/03/14 | 11,210 | 11,510 | 11,210 | 11,310 | 500 |
| 2025/03/13 | 11,460 | 11,690 | 11,240 | 11,320 | 4,600 |
| 2025/03/12 | 11,390 | 11,870 | 11,390 | 11,640 | 7,600 |
| 2025/03/11 | 11,630 | 11,700 | 11,310 | 11,380 | 3,700 |
| 2025/03/10 | 10,750 | 12,160 | 10,710 | 11,630 | 13,400 |
| 2025/03/07 | 11,340 | 11,700 | 11,340 | 11,500 | 7,000 |
| 2025/03/06 | 11,130 | 11,260 | 10,910 | 11,260 | 2,500 |
| 2025/03/05 | 11,200 | 11,250 | 10,860 | 10,860 | 2,700 |
| 2025/03/04 | 11,370 | 11,370 | 11,030 | 11,210 | 1,200 |
| 2025/03/03 | 11,210 | 11,380 | 11,030 | 11,290 | 1,200 |
| 2025/02/28 | 11,020 | 11,400 | 11,020 | 11,190 | 2,500 |
| 2025/02/26 | 11,200 | 11,420 | 11,040 | 11,290 | 2,200 |
| 2025/02/25 | 11,460 | 11,460 | 11,210 | 11,280 | 2,100 |
| 2025/02/21 | 11,130 | 11,420 | 11,070 | 11,390 | 3,500 |
| 2025/02/20 | 10,800 | 11,050 | 10,790 | 10,880 | 2,400 |
| 2025/02/19 | 10,490 | 11,090 | 10,490 | 11,060 | 4,100 |
| 2025/02/18 | 10,800 | 10,950 | 10,300 | 10,630 | 12,600 |
| 2025/02/17 | 11,160 | 11,160 | 10,800 | 10,800 | 2,800 |
| 2025/02/14 | 10,980 | 11,100 | 10,880 | 10,970 | 4,300 |
| 2025/02/13 | 10,700 | 10,940 | 10,700 | 10,940 | 3,900 |
| 2025/02/12 | 10,730 | 10,800 | 10,510 | 10,700 | 3,700 |
| 2025/02/10 | 10,720 | 10,730 | 10,710 | 10,710 | 600 |
| 2025/02/07 | 10,700 | 10,780 | 10,690 | 10,710 | 2,000 |
| 2025/02/06 | 10,430 | 10,920 | 10,430 | 10,700 | 7,700 |
| 2025/02/05 | 11,050 | 11,050 | 10,400 | 10,700 | 19,100 |
| 2025/02/04 | 11,280 | 11,480 | 11,250 | 11,250 | 5,000 |
| 2025/02/03 | 11,820 | 11,820 | 10,960 | 11,180 | 13,300 |
| 2025/01/31 | 11,970 | 12,050 | 11,800 | 11,860 | 2,000 |
| 2025/01/30 | 11,860 | 12,000 | 11,860 | 11,900 | 1,200 |
| 2025/01/29 | 11,730 | 12,050 | 11,640 | 11,840 | 3,200 |
| 2025/01/28 | 11,710 | 11,830 | 11,580 | 11,730 | 2,500 |
| 2025/01/27 | 11,830 | 11,830 | 11,490 | 11,720 | 1,400 |
| 2025/01/24 | 11,500 | 11,650 | 11,360 | 11,610 | 2,700 |
| 2025/01/23 | 11,360 | 11,690 | 11,360 | 11,500 | 1,400 |
| 2025/01/22 | 11,490 | 11,740 | 11,320 | 11,500 | 5,500 |
| 2025/01/21 | 11,350 | 11,610 | 11,290 | 11,490 | 3,600 |
| 2025/01/20 | 11,220 | 11,470 | 11,220 | 11,370 | 2,000 |
| 2025/01/17 | 11,240 | 11,370 | 11,200 | 11,370 | 1,900 |
| 2025/01/16 | 11,660 | 11,660 | 11,180 | 11,260 | 9,900 |
| 2025/01/15 | 11,860 | 11,860 | 11,460 | 11,730 | 4,000 |
| 2025/01/14 | 12,020 | 12,020 | 11,650 | 11,700 | 3,600 |
| 2025/01/10 | 12,370 | 12,370 | 12,100 | 12,100 | 2,200 |
| 2025/01/09 | 12,840 | 12,840 | 12,310 | 12,370 | 4,500 |
| 2025/01/07 | 12,950 | 12,950 | 12,720 | 12,840 | 1,700 |
| 2025/01/06 | 12,780 | 12,930 | 12,780 | 12,850 | 3,000 |
| 2024/12/30 | 12,400 | 12,790 | 12,320 | 12,740 | 3,400 |
| 2024/12/27 | 12,500 | 12,500 | 12,070 | 12,390 | 14,800 |
| 2024/12/26 | 12,530 | 12,800 | 12,470 | 12,500 | 8,400 |
| 2024/12/25 | 12,950 | 12,980 | 12,580 | 12,700 | 3,000 |
| 2024/12/24 | 13,300 | 13,300 | 12,940 | 12,970 | 1,600 |
| 2024/12/23 | 13,490 | 13,500 | 12,940 | 13,030 | 11,300 |
| 2024/12/20 | 13,730 | 13,780 | 13,570 | 13,620 | 1,800 |
| 2024/12/19 | 13,450 | 13,690 | 13,450 | 13,640 | 3,500 |
| 2024/12/18 | 13,900 | 13,900 | 13,630 | 13,690 | 1,600 |
| 2024/12/17 | 13,770 | 13,770 | 13,510 | 13,640 | 3,300 |
| 2024/12/16 | 13,710 | 13,750 | 13,470 | 13,670 | 3,400 |
| 2024/12/13 | 13,830 | 14,050 | 13,830 | 13,890 | 2,700 |
| 2024/12/12 | 13,760 | 14,100 | 13,600 | 13,830 | 5,000 |
| 2024/12/11 | 13,530 | 13,700 | 13,480 | 13,670 | 2,100 |
| 2024/12/10 | 13,700 | 13,700 | 13,510 | 13,530 | 1,700 |
| 2024/12/09 | 13,890 | 14,100 | 13,450 | 13,700 | 11,200 |
| 2024/12/06 | 13,960 | 13,960 | 13,650 | 13,780 | 4,100 |
| 2024/12/05 | 13,730 | 13,930 | 13,640 | 13,750 | 2,500 |
| 2024/12/04 | 13,710 | 13,840 | 13,570 | 13,690 | 1,200 |
| 2024/12/03 | 13,650 | 13,950 | 13,510 | 13,750 | 7,700 |
| 2024/12/02 | 14,030 | 14,030 | 13,730 | 13,750 | 2,600 |
| 2024/11/29 | 14,000 | 14,290 | 13,990 | 14,120 | 3,900 |
| 2024/11/28 | 14,110 | 14,110 | 13,960 | 13,980 | 2,800 |
| 2024/11/27 | 14,120 | 14,150 | 13,860 | 14,000 | 2,000 |
| 2024/11/26 | 13,850 | 14,120 | 13,850 | 14,000 | 2,500 |
| 2024/11/25 | 13,780 | 13,850 | 13,780 | 13,840 | 1,000 |
| 2024/11/22 | 13,730 | 13,730 | 13,540 | 13,670 | 3,400 |
| 2024/11/21 | 13,640 | 13,690 | 13,480 | 13,530 | 1,900 |
| 2024/11/20 | 13,310 | 13,650 | 13,310 | 13,640 | 2,700 |
| 2024/11/19 | 13,040 | 13,430 | 13,040 | 13,310 | 4,900 |
| 2024/11/18 | 13,170 | 13,170 | 13,020 | 13,020 | 1,800 |
| 2024/11/15 | 13,250 | 13,250 | 13,190 | 13,190 | 700 |
| 2024/11/14 | 13,270 | 13,330 | 13,140 | 13,150 | 1,000 |
| 2024/11/13 | 13,370 | 13,670 | 13,070 | 13,270 | 6,400 |
| 2024/11/12 | 13,150 | 13,750 | 13,020 | 13,470 | 7,300 |
| 2024/11/11 | 13,540 | 13,630 | 13,030 | 13,150 | 2,300 |
| 2024/11/08 | 13,160 | 13,700 | 12,560 | 13,460 | 9,100 |
| 2024/11/07 | 12,420 | 13,220 | 12,210 | 13,200 | 5,300 |
| 2024/11/06 | 12,510 | 12,510 | 12,310 | 12,310 | 500 |
| 2024/11/01 | 12,510 | 12,690 | 12,080 | 12,380 | 3,300 |
| 2024/10/31 | 12,590 | 12,930 | 12,550 | 12,800 | 3,500 |
| 2024/10/30 | 13,760 | 13,760 | 12,730 | 12,890 | 12,600 |
| 2024/10/29 | 12,800 | 13,290 | 12,500 | 12,690 | 24,900 |
| 2024/10/28 | 12,240 | 12,620 | 12,240 | 12,510 | 1,500 |
| 2024/10/25 | 12,360 | 12,520 | 12,360 | 12,520 | 500 |
| 2024/10/24 | 12,640 | 12,640 | 12,440 | 12,440 | 600 |
| 2024/10/23 | 12,530 | 12,680 | 12,350 | 12,640 | 3,800 |
| 2024/10/22 | 12,800 | 12,800 | 12,640 | 12,640 | 1,100 |
| 2024/10/21 | 13,000 | 13,000 | 12,710 | 12,800 | 400 |
| 2024/10/18 | 12,810 | 12,840 | 12,540 | 12,700 | 7,400 |
| 2024/10/17 | 13,420 | 13,420 | 12,720 | 12,880 | 10,400 |
| 2024/10/16 | 12,920 | 13,220 | 12,920 | 13,150 | 2,400 |
| 2024/10/15 | 13,150 | 13,200 | 12,940 | 12,960 | 4,400 |
| 2024/10/11 | 13,290 | 13,460 | 13,170 | 13,330 | 8,900 |
| 2024/10/10 | 13,670 | 13,670 | 13,280 | 13,590 | 2,400 |
| 2024/10/09 | 13,870 | 13,870 | 13,370 | 13,600 | 9,600 |
| 2024/10/08 | 14,030 | 14,250 | 13,870 | 13,870 | 5,000 |
| 2024/10/07 | 14,240 | 14,380 | 14,110 | 14,310 | 4,700 |
| 2024/10/04 | 14,030 | 14,180 | 13,750 | 14,110 | 3,900 |
| 2024/10/03 | 14,150 | 14,400 | 13,920 | 14,010 | 5,800 |
| 2024/10/02 | 14,180 | 14,480 | 14,070 | 14,070 | 5,100 |
| 2024/10/01 | 14,250 | 14,810 | 14,250 | 14,560 | 3,900 |
| 2024/09/30 | 13,880 | 14,740 | 13,880 | 14,250 | 7,700 |
| 2024/09/27 | 13,950 | 14,370 | 13,850 | 14,010 | 7,800 |