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
2012/12/28 3,060 3,080 2,990 3,080 11,700
2012/12/27 3,020 3,055 2,995 3,055 3,600
2012/12/26 3,050 3,050 3,000 3,030 5,800
2012/12/25 3,095 3,095 3,050 3,060 2,800
2012/12/21 3,100 3,145 3,070 3,070 4,400
2012/12/20 3,160 3,160 3,090 3,115 5,800
2012/12/19 3,185 3,185 3,115 3,160 4,800
2012/12/18 3,220 3,275 3,120 3,205 12,000
2012/12/17 3,300 3,350 3,190 3,290 37,700
2012/12/14 3,025 3,035 3,005 3,035 5,400
2012/12/13 3,030 3,040 3,020 3,020 2,300
2012/12/12 3,040 3,045 3,015 3,030 2,000
2012/12/11 3,005 3,040 3,005 3,040 1,100
2012/12/10 3,030 3,030 3,000 3,005 1,900
2012/12/07 3,070 3,070 3,030 3,030 1,700
2012/12/06 3,030 3,070 3,030 3,070 9,700
2012/12/05 3,020 3,030 3,015 3,030 500
2012/12/04 3,010 3,030 3,010 3,020 1,100
2012/12/03 3,120 3,120 3,010 3,010 1,900
2012/11/30 2,991 3,005 2,965 3,005 4,000
2012/11/29 2,940 2,940 2,905 2,908 900
2012/11/28 2,901 3,000 2,901 2,940 2,300
2012/11/27 2,880 2,901 2,841 2,897 6,400
2012/11/26 2,937 2,937 2,830 2,830 4,000
2012/11/22 2,950 2,960 2,930 2,930 6,200
2012/11/21 2,978 2,980 2,910 2,950 9,100
2012/11/20 2,999 2,999 2,970 2,978 6,100
2012/11/19 3,070 3,070 3,010 3,035 3,500
2012/11/16 3,080 3,085 3,050 3,070 5,600
2012/11/15 3,100 3,100 3,075 3,080 3,700
2012/11/14 3,100 3,130 3,050 3,080 4,000
2012/11/13 3,075 3,085 3,050 3,085 4,500
2012/11/12 2,997 3,040 2,997 3,040 3,600
2012/11/09 2,992 3,000 2,991 3,000 1,500
2012/11/08 3,000 3,015 2,985 3,015 3,900
2012/11/07 3,010 3,020 2,990 3,020 6,300
2012/11/06 3,050 3,050 2,970 3,000 6,200
2012/11/05 3,090 3,195 3,060 3,065 2,200
2012/11/02 3,125 3,185 3,100 3,125 4,400
2012/11/01 3,190 3,200 3,140 3,150 1,700
2012/10/31 3,125 3,200 3,125 3,145 5,300
2012/10/30 3,275 3,275 3,070 3,100 7,800
2012/10/29 3,240 3,295 3,235 3,250 3,400
2012/10/26 3,390 3,400 3,330 3,335 6,800
2012/10/25 3,365 3,365 3,335 3,365 1,500
2012/10/24 3,335 3,395 3,330 3,335 4,700
2012/10/23 3,460 3,470 3,345 3,350 3,800
2012/10/22 3,430 3,480 3,420 3,435 7,500
2012/10/19 3,480 3,510 3,445 3,500 16,400
2012/10/18 3,340 3,485 3,340 3,485 11,800
2012/10/17 3,360 3,360 3,310 3,355 4,200
2012/10/16 3,315 3,390 3,315 3,390 8,200
2012/10/15 3,320 3,330 3,305 3,315 11,600
2012/10/12 3,395 3,395 3,230 3,320 24,800
2012/10/11 3,260 3,400 3,220 3,375 14,200
2012/10/10 3,355 3,355 3,270 3,275 7,100
2012/10/09 3,350 3,370 3,265 3,365 15,100
2012/10/05 3,220 3,400 3,215 3,400 34,700
2012/10/04 3,150 3,200 3,120 3,180 9,500
2012/10/03 3,150 3,250 3,035 3,050 28,600
2012/10/02 2,950 3,300 2,935 3,280 28,000
2012/10/01 2,895 2,935 2,845 2,935 6,500
2012/09/28 2,875 2,890 2,820 2,880 6,100
2012/09/27 2,757 2,855 2,757 2,855 7,100
2012/09/26 2,700 2,742 2,692 2,738 3,400
2012/09/25 2,718 2,719 2,690 2,700 4,100
2012/09/24 2,720 2,720 2,703 2,706 800
2012/09/21 2,710 2,710 2,675 2,700 2,400
2012/09/20 2,720 2,724 2,683 2,709 2,800
2012/09/19 2,730 2,730 2,656 2,697 8,100
2012/09/18 2,740 2,759 2,716 2,721 4,400
2012/09/14 2,780 2,780 2,745 2,753 1,300
2012/09/13 2,799 2,799 2,740 2,746 4,600
2012/09/12 2,771 2,795 2,760 2,775 3,000
2012/09/11 2,800 2,800 2,751 2,751 3,600
2012/09/10 2,819 2,819 2,783 2,800 6,700
2012/09/07 2,820 2,820 2,780 2,783 3,600
2012/09/06 2,780 2,780 2,760 2,771 1,500
2012/09/05 2,800 2,820 2,785 2,785 10,100
2012/09/04 2,761 2,800 2,761 2,800 3,400
2012/09/03 2,765 2,765 2,762 2,763 900
2012/08/31 2,781 2,781 2,761 2,775 400
2012/08/30 2,756 2,797 2,755 2,780 800
2012/08/29 2,790 2,790 2,780 2,790 1,000
2012/08/28 2,801 2,801 2,760 2,760 1,400
2012/08/27 2,799 2,809 2,780 2,805 4,400
2012/08/24 2,763 2,800 2,763 2,799 2,800
2012/08/23 2,816 2,816 2,770 2,790 700
2012/08/22 2,815 2,827 2,815 2,816 1,300
2012/08/21 2,830 2,830 2,801 2,815 4,400
2012/08/20 2,879 2,879 2,811 2,831 1,600
2012/08/17 2,828 2,880 2,800 2,878 2,500
2012/08/16 2,799 2,890 2,740 2,860 11,000
2012/08/15 2,889 2,889 2,800 2,805 7,400
2012/08/14 2,869 2,890 2,850 2,888 3,100
2012/08/13 2,850 2,895 2,850 2,870 3,700
2012/08/10 2,780 2,865 2,780 2,810 6,100
2012/08/09 2,754 2,755 2,745 2,755 2,100
2012/08/08 2,745 2,774 2,714 2,760 3,800
2012/08/07 2,690 2,750 2,680 2,750 2,400
2012/08/06 2,778 2,784 2,705 2,735 3,000
2012/08/03 2,605 2,635 2,605 2,635 400
2012/08/02 2,601 2,601 2,600 2,600 200
2012/08/01 2,590 2,609 2,586 2,590 2,000
2012/07/31 2,620 2,620 2,590 2,590 1,400
2012/07/30 2,615 2,621 2,600 2,621 2,300
2012/07/27 2,622 2,622 2,600 2,600 1,600
2012/07/26 2,603 2,630 2,580 2,629 2,400
2012/07/25 2,600 2,620 2,600 2,601 1,100
2012/07/24 2,560 2,649 2,560 2,647 4,300
2012/07/23 2,760 2,760 2,642 2,680 6,500
2012/07/20 2,770 2,800 2,760 2,760 6,600
2012/07/19 2,700 2,768 2,700 2,735 8,600
2012/07/18 2,700 2,710 2,690 2,704 8,900
2012/07/17 2,684 2,721 2,684 2,700 6,900
2012/07/13 2,589 2,658 2,578 2,657 12,600
2012/07/12 2,555 2,593 2,555 2,562 8,800
2012/07/11 2,530 2,545 2,526 2,540 3,100
2012/07/10 2,532 2,535 2,526 2,530 2,000
2012/07/09 2,530 2,550 2,530 2,535 3,200
2012/07/06 2,560 2,565 2,530 2,565 2,600
2012/07/05 2,580 2,610 2,570 2,610 2,400
2012/07/04 2,505 2,630 2,505 2,630 6,400
2012/07/03 2,526 2,527 2,505 2,515 2,200
2012/07/02 2,492 2,560 2,492 2,535 4,800
2012/06/29 2,500 2,527 2,486 2,486 3,700
2012/06/28 2,540 2,540 2,500 2,518 4,900
2012/06/27 2,533 2,595 2,518 2,540 2,800
2012/06/26 2,585 2,600 2,540 2,600 2,700
2012/06/25 2,593 2,635 2,570 2,630 6,200
2012/06/22 2,500 2,549 2,470 2,525 3,400
2012/06/21 2,600 2,600 2,558 2,559 5,200
2012/06/20 2,650 2,690 2,619 2,622 4,600
2012/06/19 2,550 2,670 2,540 2,670 7,600
2012/06/18 2,500 2,575 2,490 2,530 10,700
2012/06/15 2,441 2,470 2,440 2,468 5,200
2012/06/14 2,316 2,410 2,316 2,391 2,400
2012/06/13 2,345 2,346 2,325 2,325 500
2012/06/12 2,280 2,330 2,280 2,325 2,400
2012/06/11 2,262 2,315 2,262 2,311 1,700
2012/06/08 2,230 2,240 2,230 2,240 1,000
2012/06/07 2,320 2,320 2,231 2,233 7,400
2012/06/06 2,260 2,278 2,236 2,278 1,800
2012/06/05 2,149 2,165 2,120 2,165 2,400
2012/06/04 2,150 2,150 2,114 2,115 3,500
2012/06/01 2,270 2,270 2,190 2,222 5,100
2012/05/31 2,280 2,330 2,280 2,291 1,200
2012/05/30 2,344 2,350 2,310 2,350 1,200
2012/05/29 2,321 2,325 2,315 2,315 700
2012/05/28 2,430 2,440 2,328 2,330 1,000
2012/05/25 2,310 2,380 2,310 2,380 400
2012/05/24 2,360 2,360 2,270 2,347 4,400
2012/05/23 2,420 2,420 2,395 2,395 500
2012/05/22 2,478 2,479 2,420 2,420 2,500
2012/05/21 2,460 2,480 2,390 2,479 3,600
2012/05/18 2,490 2,540 2,415 2,435 12,600
2012/05/17 2,347 2,415 2,347 2,415 1,400
2012/05/16 2,300 2,300 2,290 2,300 2,100
2012/05/15 2,320 2,330 2,203 2,301 6,600
2012/05/14 2,430 2,430 2,321 2,362 7,000
2012/05/11 2,401 2,550 2,401 2,530 7,500
2012/05/10 2,540 2,540 2,306 2,466 10,000
2012/05/09 2,589 2,589 2,570 2,570 1,000
2012/05/08 2,560 2,590 2,560 2,589 1,200
2012/05/07 2,597 2,597 2,550 2,592 7,400
2012/05/02 2,580 2,602 2,580 2,598 6,600
2012/05/01 2,564 2,620 2,564 2,601 16,300
2012/04/27 2,625 2,631 2,614 2,614 2,700
2012/04/26 2,674 2,674 2,636 2,654 3,200
2012/04/25 2,687 2,689 2,637 2,675 2,700
2012/04/24 2,640 2,645 2,617 2,638 6,100
2012/04/23 2,644 2,695 2,644 2,650 5,200
2012/04/20 2,639 2,660 2,637 2,637 1,800
2012/04/19 2,643 2,660 2,638 2,639 3,000
2012/04/18 2,635 2,697 2,630 2,643 12,200
2012/04/17 2,684 2,719 2,665 2,667 4,100
2012/04/16 2,730 2,747 2,682 2,709 4,200
2012/04/13 2,735 2,748 2,725 2,740 9,700
2012/04/12 2,653 2,704 2,653 2,704 5,700
2012/04/11 2,641 2,698 2,630 2,698 3,700
2012/04/10 2,670 2,747 2,619 2,700 9,000
2012/04/09 2,592 2,689 2,592 2,679 7,000
2012/04/06 2,630 2,700 2,624 2,624 6,500
2012/04/05 2,621 2,668 2,615 2,630 3,800
2012/04/04 2,759 2,759 2,656 2,672 7,100
2012/04/03 2,775 2,790 2,712 2,763 7,400
2012/04/02 2,770 2,800 2,731 2,775 13,600
2012/03/30 2,650 2,720 2,632 2,720 7,100
2012/03/29 2,668 2,681 2,624 2,672 5,400
2012/03/28 2,548 2,695 2,548 2,682 14,900
2012/03/27 2,550 2,560 2,540 2,548 7,300
2012/03/26 2,592 2,592 2,553 2,560 6,600
2012/03/23 2,572 2,585 2,551 2,553 10,900
2012/03/22 2,549 2,586 2,510 2,570 6,700
2012/03/21 2,633 2,633 2,550 2,565 11,600
2012/03/19 2,650 2,680 2,580 2,637 15,300
2012/03/16 2,610 2,698 2,515 2,587 28,800
2012/03/15 2,829 2,829 2,606 2,617 37,300
2012/03/14 2,730 2,830 2,726 2,790 37,300
2012/03/13 2,690 2,740 2,618 2,663 18,000
2012/03/12 2,700 2,843 2,650 2,670 57,500
2012/03/09 2,455 2,655 2,450 2,634 26,100
2012/03/08 2,417 2,475 2,401 2,453 14,500
2012/03/07 2,515 2,515 2,388 2,450 18,900
2012/03/06 2,530 2,549 2,527 2,528 5,000
2012/03/05 2,550 2,573 2,515 2,527 12,500
2012/03/02 2,729 2,729 2,500 2,510 29,500
2012/03/01 2,750 2,810 2,650 2,680 38,300
2012/02/29 2,710 2,913 2,672 2,860 67,200
2012/02/28 2,515 2,630 2,515 2,630 27,300
2012/02/27 2,460 2,530 2,460 2,501 14,400
2012/02/24 2,480 2,525 2,452 2,478 14,900
2012/02/23 2,505 2,523 2,380 2,469 50,800
2012/02/22 2,371 2,544 2,345 2,520 35,100
2012/02/21 2,400 2,500 2,370 2,400 54,500
2012/02/20 2,450 2,630 2,345 2,550 86,000
2012/02/17 2,250 2,394 2,176 2,225 52,400
2012/02/16 2,080 2,165 2,070 2,165 10,500
2012/02/15 2,060 2,060 2,035 2,035 3,500
2012/02/14 2,050 2,110 2,042 2,045 9,700
2012/02/13 2,050 2,080 2,030 2,031 5,100
2012/02/10 2,055 2,060 2,026 2,029 4,400
2012/02/09 2,027 2,087 2,027 2,055 5,400
2012/02/08 2,094 2,100 2,002 2,026 22,200
2012/02/07 2,200 2,200 2,085 2,094 38,900
2012/02/06 2,030 2,160 2,020 2,120 75,400
2012/02/03 1,850 2,010 1,850 1,960 24,500
2012/02/02 1,820 1,840 1,803 1,840 1,800
2012/02/01 1,836 1,848 1,820 1,820 2,800
2012/01/31 1,832 1,879 1,811 1,822 6,000
2012/01/30 1,787 1,813 1,786 1,802 3,400
2012/01/27 1,790 1,815 1,779 1,786 6,900
2012/01/26 1,772 1,829 1,769 1,787 25,700
2012/01/25 1,709 1,710 1,700 1,700 3,500
2012/01/24 1,712 1,715 1,683 1,700 8,100
2012/01/23 1,723 1,731 1,710 1,715 9,500
2012/01/20 1,733 1,742 1,733 1,742 800
2012/01/19 1,741 1,742 1,725 1,742 4,400
2012/01/18 1,772 1,774 1,743 1,750 3,700
2012/01/17 1,757 1,757 1,722 1,742 4,300
2012/01/16 1,744 1,744 1,730 1,734 1,200
2012/01/13 1,720 1,749 1,720 1,744 6,000
2012/01/12 1,703 1,726 1,703 1,718 1,900
2012/01/11 1,701 1,711 1,701 1,701 8,700
2012/01/10 1,701 1,710 1,701 1,701 4,300
2012/01/06 1,766 1,766 1,711 1,715 3,300
2012/01/05 1,778 1,800 1,766 1,766 4,200
2012/01/04 1,805 1,805 1,771 1,778 1,600

このページの先頭へ