日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,707 1,739 1,707 1,739 1,900
2004/12/29 1,680 1,755 1,680 1,740 11,200
2004/12/28 1,663 1,690 1,662 1,667 27,900
2004/12/27 1,670 1,680 1,661 1,664 17,100
2004/12/24 1,680 1,800 1,669 1,669 18,200
2004/12/22 1,680 1,690 1,662 1,668 31,600
2004/12/21 1,680 1,708 1,650 1,651 29,300
2004/12/20 1,790 1,790 1,610 1,675 76,200
2004/12/17 1,960 2,010 1,960 2,010 1,700
2004/12/16 1,985 1,990 1,980 1,980 4,700
2004/12/15 2,145 2,145 2,000 2,000 3,800
2004/12/14 2,000 2,080 2,000 2,080 2,500
2004/12/13 2,050 2,080 2,040 2,065 3,800
2004/12/10 2,100 2,100 2,030 2,100 1,500
2004/12/09 2,150 2,150 2,130 2,130 4,100
2004/12/08 2,200 2,200 2,100 2,165 13,300
2004/12/07 2,160 2,250 2,160 2,230 4,700
2004/12/06 2,290 2,290 2,200 2,280 1,900
2004/12/03 2,255 2,305 2,255 2,290 7,400
2004/12/02 2,200 2,290 2,120 2,250 2,900
2004/12/01 2,290 2,290 2,200 2,230 2,700
2004/11/30 2,240 2,290 2,240 2,290 6,100
2004/11/29 2,240 2,290 2,235 2,250 9,200
2004/11/26 2,160 2,250 2,160 2,240 5,300
2004/11/25 2,150 2,150 2,115 2,135 1,500
2004/11/24 2,095 2,130 2,090 2,115 2,200
2004/11/22 2,050 2,120 2,050 2,095 4,400
2004/11/19 2,200 2,200 2,010 2,010 7,700
2004/11/18 2,150 2,210 2,140 2,200 13,900
2004/11/17 2,105 2,200 2,010 2,130 20,900
2004/11/16 1,880 1,950 1,880 1,935 11,500
2004/11/15 1,800 1,840 1,780 1,840 7,400
2004/11/12 1,750 1,760 1,750 1,760 2,400
2004/11/11 1,750 1,780 1,750 1,780 2,500
2004/11/10 1,799 1,800 1,755 1,755 1,000
2004/11/09 1,800 1,800 1,799 1,800 17,600
2004/11/08 1,845 1,845 1,798 1,820 12,800
2004/11/05 1,800 1,800 1,780 1,800 8,900
2004/11/04 1,760 1,800 1,760 1,800 2,600
2004/11/02 1,730 1,769 1,710 1,769 1,700
2004/11/01 1,759 1,759 1,700 1,700 5,000
2004/10/29 1,770 1,770 1,740 1,770 6,300
2004/10/28 1,770 1,770 1,760 1,770 900
2004/10/27 1,790 1,790 1,780 1,780 1,700
2004/10/26 1,770 1,780 1,740 1,780 6,700
2004/10/25 1,700 1,780 1,700 1,770 5,100
2004/10/22 1,771 1,790 1,730 1,790 5,100
2004/10/21 1,840 1,840 1,720 1,720 4,200
2004/10/20 1,900 1,900 1,880 1,880 2,000
2004/10/19 1,920 1,940 1,899 1,900 2,700
2004/10/18 1,920 1,940 1,900 1,920 3,800
2004/10/15 1,958 1,958 1,939 1,950 14,400
2004/10/14 1,958 1,960 1,955 1,958 7,200
2004/10/13 1,940 1,990 1,940 1,958 3,500
2004/10/12 1,950 1,950 1,930 1,940 1,100
2004/10/08 1,950 1,950 1,950 1,950 1,400
2004/10/07 1,945 1,969 1,945 1,963 15,500
2004/10/06 1,950 1,950 1,940 1,940 3,500
2004/10/05 1,965 1,965 1,935 1,948 10,500
2004/10/04 1,959 1,961 1,941 1,961 8,000
2004/10/01 1,949 1,950 1,911 1,932 8,100
2004/09/30 1,821 1,960 1,820 1,832 9,800
2004/09/29 1,809 1,809 1,780 1,809 6,500
2004/09/28 1,801 1,819 1,780 1,785 8,200
2004/09/27 1,815 1,820 1,810 1,820 7,500
2004/09/24 1,865 1,890 1,830 1,830 11,200
2004/09/22 1,965 1,970 1,860 1,952 11,600
2004/09/21 2,000 2,000 1,920 1,950 16,100
2004/09/17 2,050 2,070 2,000 2,050 9,600
2004/09/16 2,120 2,120 2,060 2,070 5,400
2004/09/15 2,245 2,245 2,060 2,130 14,800
2004/09/14 2,335 2,340 2,250 2,255 16,400
2004/09/13 2,325 2,400 2,325 2,340 5,900
2004/09/10 2,415 2,415 2,325 2,325 12,600
2004/09/09 2,500 2,500 2,420 2,420 4,600
2004/09/08 2,410 2,500 2,410 2,500 6,700
2004/09/07 2,450 2,450 2,410 2,410 6,700
2004/09/06 2,510 2,520 2,450 2,450 9,100
2004/09/03 2,580 2,580 2,500 2,510 4,400
2004/09/02 2,590 2,600 2,550 2,580 3,000
2004/09/01 2,620 2,620 2,590 2,590 1,900
2004/08/31 2,640 2,650 2,620 2,620 1,200
2004/08/30 2,700 2,700 2,700 2,700 5,000
2004/08/27 2,680 2,700 2,670 2,700 5,500
2004/08/26 2,700 2,700 2,685 2,685 4,700
2004/08/25 2,700 2,745 2,690 2,745 5,800
2004/08/24 2,700 2,745 2,700 2,700 4,900
2004/08/23 2,710 2,725 2,700 2,700 4,300
2004/08/20 2,700 2,710 2,700 2,710 800
2004/08/19 2,700 2,810 2,700 2,710 2,400
2004/08/18 2,830 2,830 2,760 2,760 700
2004/08/17 2,850 2,850 2,810 2,810 1,000
2004/08/16 2,850 2,860 2,760 2,760 1,400
2004/08/13 2,780 2,850 2,780 2,810 900
2004/08/12 2,800 2,870 2,780 2,850 10,400
2004/08/11 2,720 2,790 2,690 2,750 4,800
2004/08/10 2,500 2,650 2,500 2,620 3,600
2004/08/09 2,430 2,570 2,410 2,450 10,000
2004/08/06 2,485 2,590 2,485 2,590 2,300
2004/08/05 2,535 2,600 2,530 2,600 1,600
2004/08/04 2,620 2,620 2,485 2,525 8,300
2004/08/03 2,750 2,750 2,600 2,620 6,600
2004/08/02 2,800 2,800 2,800 2,800 3,800
2004/07/30 2,805 2,860 2,800 2,840 3,600
2004/07/29 2,840 2,840 2,770 2,800 9,400
2004/07/28 2,665 2,880 2,665 2,800 4,600
2004/07/27 2,770 2,840 2,630 2,630 12,900
2004/07/26 3,160 3,170 2,910 2,970 27,800
2004/07/23 3,200 3,200 3,120 3,160 4,000
2004/07/22 3,230 3,230 3,210 3,210 20,700
2004/07/21 3,210 3,250 3,210 3,220 11,000
2004/07/20 3,250 3,250 3,200 3,210 4,800
2004/07/16 3,280 3,280 3,200 3,260 37,200
2004/07/15 3,290 3,310 3,260 3,260 20,800
2004/07/14 3,310 3,380 3,270 3,290 29,700
2004/07/13 3,130 3,310 3,120 3,290 55,900
2004/07/12 3,320 3,320 3,050 3,080 62,400
2004/07/09 3,250 3,290 3,150 3,290 28,200
2004/07/08 3,340 3,350 3,210 3,280 8,900
2004/07/07 3,300 3,370 3,220 3,370 9,000
2004/07/06 3,530 3,530 3,350 3,400 6,400
2004/07/05 3,640 3,640 3,480 3,480 4,400
2004/07/02 3,640 3,640 3,200 3,560 10,800
2004/07/01 3,600 3,650 3,560 3,640 12,200
2004/06/30 3,690 3,690 3,600 3,640 8,300
2004/06/29 3,650 3,710 3,630 3,710 21,800
2004/06/28 3,560 3,680 3,530 3,640 18,200
2004/06/25 3,450 3,520 3,450 3,500 23,200
2004/06/24 3,320 3,550 3,320 3,550 39,800
2004/06/23 3,250 3,320 3,250 3,270 21,400
2004/06/22 3,560 3,600 3,210 3,250 53,300
2004/06/21 3,700 3,710 3,510 3,510 47,400
2004/06/18 3,900 3,910 3,740 3,800 23,400
2004/06/17 4,000 4,070 3,940 4,020 6,400
2004/06/16 3,900 3,990 3,900 3,980 3,700
2004/06/15 3,800 3,880 3,800 3,870 2,400
2004/06/14 3,840 3,840 3,780 3,780 1,000
2004/06/11 3,760 3,780 3,760 3,770 3,200
2004/06/10 3,760 3,800 3,750 3,800 1,800
2004/06/09 3,790 3,790 3,740 3,750 2,600
2004/06/08 3,700 3,810 3,700 3,700 3,900
2004/06/07 3,780 3,810 3,610 3,610 14,500
2004/06/04 3,850 3,850 3,800 3,830 1,800
2004/06/03 3,850 3,900 3,850 3,900 3,700
2004/06/02 3,800 3,900 3,800 3,850 5,100
2004/06/01 3,860 3,860 3,760 3,850 5,000
2004/05/31 3,860 3,870 3,860 3,860 2,400
2004/05/28 3,890 3,910 3,880 3,880 2,400
2004/05/27 3,970 3,990 3,880 3,990 2,700
2004/05/26 3,960 4,050 3,960 3,970 2,600
2004/05/25 3,950 3,950 3,890 3,900 2,600
2004/05/24 3,950 3,950 3,840 3,930 3,000
2004/05/21 3,890 3,980 3,890 3,960 2,300
2004/05/20 3,830 3,940 3,830 3,870 4,600
2004/05/19 3,700 3,980 3,700 3,980 7,400
2004/05/18 3,500 3,750 3,460 3,700 22,200
2004/05/17 4,050 4,050 3,600 3,800 12,900
2004/05/14 4,200 4,200 3,900 4,100 9,900
2004/05/13 4,300 4,300 4,110 4,200 9,700
2004/05/12 4,110 4,270 4,100 4,200 11,900
2004/05/11 4,050 4,090 3,800 3,960 23,100
2004/05/10 4,700 4,700 4,150 4,250 13,200
2004/05/07 4,610 4,700 4,500 4,650 12,500
2004/05/06 4,730 4,740 4,600 4,600 9,500
2004/04/30 4,450 4,580 4,410 4,570 9,100
2004/04/28 4,550 4,550 4,400 4,400 18,400
2004/04/27 4,610 4,610 4,480 4,530 10,700
2004/04/26 4,800 4,800 4,510 4,700 18,900
2004/04/23 4,920 4,920 4,810 4,810 9,400
2004/04/22 4,900 4,930 4,800 4,930 23,700
2004/04/21 4,700 4,930 4,630 4,900 46,000
2004/04/20 4,600 4,750 4,600 4,700 46,400
2004/04/19 4,500 4,550 4,430 4,550 16,000
2004/04/16 4,500 4,600 4,350 4,480 15,900
2004/04/15 4,800 4,810 4,280 4,500 42,300
2004/04/14 4,290 4,760 4,230 4,760 108,800
2004/04/13 4,190 4,300 4,190 4,260 22,700
2004/04/12 4,050 4,200 4,050 4,140 11,800
2004/04/09 4,160 4,200 4,120 4,130 14,800
2004/04/08 4,250 4,250 4,180 4,250 26,500
2004/04/07 4,150 4,270 4,100 4,250 19,500
2004/04/06 4,300 4,300 4,150 4,180 31,000
2004/04/05 4,340 4,340 4,210 4,250 46,500
2004/04/02 4,100 4,300 4,010 4,300 85,900
2004/04/01 4,090 4,140 3,950 3,950 32,400
2004/03/31 3,970 4,050 3,920 4,050 17,500
2004/03/30 3,970 3,990 3,900 3,990 16,000
2004/03/29 3,840 4,000 3,830 3,970 17,400
2004/03/26 3,880 3,900 3,740 3,820 16,000
2004/03/25 3,810 3,900 3,750 3,780 12,400
2004/03/24 3,950 3,980 3,850 3,850 16,200
2004/03/23 3,820 4,000 3,820 3,940 12,900
2004/03/22 4,000 4,010 3,820 3,980 18,100
2004/03/19 4,210 4,210 3,980 4,100 28,000
2004/03/18 4,100 4,230 4,090 4,220 167,500
2004/03/17 3,920 4,120 3,800 4,050 112,600
2004/03/16 3,730 3,980 3,720 3,920 92,500
2004/03/15 3,670 3,720 3,610 3,710 29,800
2004/03/12 3,610 3,700 3,530 3,650 40,200
2004/03/11 3,580 3,800 3,550 3,630 41,000
2004/03/10 3,530 3,590 3,520 3,530 32,900
2004/03/09 3,530 3,600 3,510 3,530 20,700
2004/03/08 3,580 3,650 3,510 3,540 38,700
2004/03/05 3,820 3,950 3,690 3,690 58,100
2004/03/04 3,560 3,820 3,560 3,800 92,400
2004/03/03 3,680 3,680 3,550 3,550 32,500
2004/03/02 3,560 3,690 3,520 3,630 27,900
2004/03/01 3,650 3,670 3,500 3,600 41,800
2004/02/27 3,700 3,700 3,610 3,610 49,500
2004/02/26 3,800 3,800 3,640 3,780 43,800
2004/02/25 3,550 3,850 3,510 3,690 102,000
2004/02/24 3,850 3,850 3,530 3,540 111,800
2004/02/23 3,700 3,950 3,500 3,900 281,500
2004/02/20 4,000 4,250 3,600 3,700 1,017,600

このページの先頭へ