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 |
---|---|---|---|---|---|
2019/12/30 | 11,110 | 11,220 | 10,970 | 11,030 | 1,700 |
2019/12/27 | 11,100 | 11,190 | 11,100 | 11,190 | 3,200 |
2019/12/26 | 11,010 | 11,010 | 10,800 | 10,920 | 2,400 |
2019/12/25 | 10,640 | 10,900 | 10,620 | 10,850 | 7,300 |
2019/12/24 | 10,540 | 10,750 | 10,500 | 10,640 | 15,900 |
2019/12/23 | 11,190 | 11,190 | 10,640 | 10,650 | 7,600 |
2019/12/20 | 11,350 | 11,440 | 11,190 | 11,190 | 14,400 |
2019/12/19 | 11,470 | 11,470 | 11,350 | 11,350 | 2,700 |
2019/12/18 | 11,380 | 11,600 | 11,340 | 11,360 | 7,700 |
2019/12/17 | 11,500 | 11,630 | 11,420 | 11,430 | 8,600 |
2019/12/16 | 11,550 | 11,670 | 11,520 | 11,600 | 3,800 |
2019/12/13 | 11,630 | 11,660 | 11,570 | 11,650 | 5,100 |
2019/12/12 | 11,630 | 11,760 | 11,550 | 11,630 | 3,100 |
2019/12/11 | 11,570 | 11,630 | 11,550 | 11,630 | 1,300 |
2019/12/10 | 11,540 | 11,750 | 11,500 | 11,680 | 5,600 |
2019/12/09 | 11,920 | 11,920 | 11,410 | 11,720 | 3,900 |
2019/12/06 | 11,770 | 11,820 | 11,620 | 11,670 | 4,200 |
2019/12/05 | 11,670 | 11,830 | 11,560 | 11,830 | 2,700 |
2019/12/04 | 11,600 | 11,780 | 11,600 | 11,760 | 2,600 |
2019/12/03 | 11,760 | 11,800 | 11,610 | 11,720 | 2,700 |
2019/12/02 | 11,890 | 11,890 | 11,760 | 11,770 | 1,100 |
2019/11/29 | 11,690 | 11,890 | 11,690 | 11,780 | 800 |
2019/11/28 | 11,690 | 11,980 | 11,690 | 11,900 | 2,900 |
2019/11/27 | 11,650 | 11,780 | 11,580 | 11,580 | 2,100 |
2019/11/26 | 11,800 | 11,800 | 11,650 | 11,650 | 1,800 |
2019/11/25 | 11,730 | 11,790 | 11,730 | 11,730 | 800 |
2019/11/22 | 11,590 | 11,630 | 11,500 | 11,630 | 3,600 |
2019/11/21 | 11,500 | 11,590 | 11,500 | 11,590 | 2,300 |
2019/11/20 | 11,590 | 11,630 | 11,560 | 11,590 | 1,900 |
2019/11/19 | 11,740 | 11,740 | 11,740 | 11,740 | 200 |
2019/11/18 | 11,590 | 11,750 | 11,590 | 11,740 | 1,500 |
2019/11/15 | 11,510 | 11,600 | 11,510 | 11,530 | 1,000 |
2019/11/14 | 11,510 | 11,540 | 11,440 | 11,530 | 2,000 |
2019/11/13 | 11,500 | 11,580 | 11,490 | 11,580 | 2,300 |
2019/11/12 | 11,500 | 11,600 | 11,500 | 11,500 | 2,100 |
2019/11/11 | 11,390 | 11,510 | 11,390 | 11,500 | 2,200 |
2019/11/08 | 11,600 | 11,600 | 11,390 | 11,430 | 5,400 |
2019/11/07 | 11,560 | 11,560 | 11,540 | 11,560 | 900 |
2019/11/06 | 11,810 | 11,810 | 11,600 | 11,600 | 1,800 |
2019/11/05 | 11,940 | 12,000 | 11,710 | 11,870 | 3,100 |
2019/11/01 | 11,710 | 12,280 | 11,590 | 11,940 | 3,300 |
2019/10/31 | 11,530 | 11,660 | 11,510 | 11,660 | 700 |
2019/10/30 | 11,410 | 11,580 | 11,410 | 11,520 | 2,100 |
2019/10/29 | 11,520 | 11,530 | 11,460 | 11,520 | 1,600 |
2019/10/28 | 11,580 | 11,580 | 11,400 | 11,520 | 1,400 |
2019/10/25 | 11,420 | 11,580 | 11,420 | 11,580 | 1,000 |
2019/10/24 | 11,550 | 11,640 | 11,500 | 11,500 | 1,900 |
2019/10/23 | 11,710 | 11,720 | 11,530 | 11,570 | 2,700 |
2019/10/21 | 11,500 | 11,630 | 11,450 | 11,630 | 4,000 |
2019/10/18 | 11,400 | 11,600 | 11,370 | 11,600 | 3,300 |
2019/10/17 | 11,430 | 11,570 | 11,400 | 11,500 | 2,200 |
2019/10/16 | 11,480 | 11,630 | 11,470 | 11,520 | 1,600 |
2019/10/15 | 11,490 | 11,700 | 11,460 | 11,480 | 1,800 |
2019/10/11 | 11,500 | 11,600 | 11,440 | 11,490 | 1,100 |
2019/10/10 | 11,890 | 11,890 | 11,560 | 11,560 | 800 |
2019/10/09 | 11,770 | 11,820 | 11,700 | 11,760 | 1,800 |
2019/10/08 | 11,440 | 11,700 | 11,430 | 11,650 | 2,000 |
2019/10/07 | 11,370 | 11,740 | 11,190 | 11,550 | 9,800 |
2019/10/04 | 11,120 | 11,290 | 11,120 | 11,140 | 2,300 |
2019/10/03 | 11,100 | 11,360 | 11,070 | 11,120 | 1,000 |
2019/10/02 | 11,120 | 11,340 | 11,120 | 11,190 | 1,400 |
2019/10/01 | 11,100 | 11,400 | 11,100 | 11,300 | 1,500 |
2019/09/30 | 11,110 | 11,310 | 11,110 | 11,200 | 1,700 |
2019/09/27 | 11,370 | 11,400 | 11,290 | 11,290 | 2,300 |
2019/09/26 | 11,280 | 11,500 | 11,280 | 11,400 | 900 |
2019/09/25 | 11,320 | 11,500 | 11,320 | 11,430 | 3,500 |
2019/09/24 | 11,290 | 11,640 | 11,290 | 11,500 | 12,200 |
2019/09/20 | 11,500 | 11,590 | 11,490 | 11,490 | 1,600 |
2019/09/19 | 11,500 | 11,560 | 11,380 | 11,380 | 2,400 |
2019/09/18 | 11,480 | 11,540 | 11,360 | 11,470 | 3,400 |
2019/09/17 | 11,500 | 11,630 | 11,430 | 11,590 | 1,900 |
2019/09/13 | 11,150 | 11,620 | 11,150 | 11,510 | 4,600 |
2019/09/12 | 11,000 | 11,270 | 11,000 | 11,200 | 2,700 |
2019/09/11 | 10,660 | 11,180 | 10,660 | 11,100 | 3,900 |
2019/09/10 | 10,770 | 10,890 | 10,580 | 10,870 | 1,500 |
2019/09/09 | 11,300 | 11,300 | 10,760 | 10,770 | 2,500 |
2019/09/06 | 10,900 | 11,120 | 10,900 | 11,070 | 2,900 |
2019/09/05 | 10,920 | 11,090 | 10,780 | 10,890 | 1,900 |
2019/09/04 | 11,010 | 11,010 | 10,680 | 10,680 | 1,400 |
2019/09/03 | 11,130 | 11,130 | 10,720 | 10,730 | 1,700 |
2019/09/02 | 10,850 | 11,140 | 10,850 | 11,130 | 1,700 |
2019/08/30 | 11,180 | 11,200 | 10,950 | 10,950 | 1,900 |
2019/08/29 | 11,190 | 11,290 | 11,150 | 11,290 | 1,300 |
2019/08/28 | 11,390 | 11,390 | 11,150 | 11,180 | 1,700 |
2019/08/27 | 11,380 | 11,420 | 11,210 | 11,390 | 2,200 |
2019/08/26 | 11,110 | 11,380 | 11,110 | 11,380 | 600 |
2019/08/23 | 11,500 | 11,580 | 11,220 | 11,340 | 3,900 |
2019/08/22 | 11,100 | 11,500 | 11,090 | 11,500 | 3,700 |
2019/08/21 | 11,300 | 11,310 | 11,100 | 11,100 | 1,400 |
2019/08/20 | 10,970 | 11,450 | 10,970 | 11,450 | 1,900 |
2019/08/19 | 10,600 | 11,110 | 10,600 | 10,970 | 4,600 |
2019/08/16 | 10,720 | 10,810 | 10,510 | 10,690 | 1,100 |
2019/08/15 | 10,260 | 10,800 | 10,260 | 10,720 | 2,200 |
2019/08/14 | 10,560 | 10,560 | 10,500 | 10,560 | 1,200 |
2019/08/13 | 10,410 | 10,570 | 10,390 | 10,560 | 2,000 |
2019/08/09 | 10,510 | 10,560 | 10,430 | 10,510 | 1,600 |
2019/08/08 | 10,650 | 10,710 | 10,510 | 10,510 | 800 |
2019/08/07 | 10,800 | 10,930 | 10,650 | 10,650 | 2,000 |
2019/08/06 | 10,650 | 10,880 | 10,600 | 10,850 | 3,500 |
2019/08/05 | 10,480 | 10,730 | 10,400 | 10,660 | 2,900 |
2019/08/02 | 10,340 | 10,590 | 10,340 | 10,500 | 2,500 |
2019/08/01 | 10,470 | 10,580 | 10,400 | 10,400 | 1,500 |
2019/07/31 | 10,370 | 10,620 | 10,290 | 10,470 | 5,000 |
2019/07/30 | 10,570 | 10,710 | 10,400 | 10,400 | 2,500 |
2019/07/29 | 10,530 | 10,570 | 10,400 | 10,570 | 3,100 |
2019/07/26 | 10,580 | 10,630 | 10,580 | 10,630 | 600 |
2019/07/25 | 10,700 | 10,840 | 10,610 | 10,670 | 2,500 |
2019/07/24 | 10,900 | 10,900 | 10,620 | 10,700 | 2,000 |
2019/07/23 | 11,010 | 11,010 | 10,600 | 10,900 | 3,500 |
2019/07/22 | 11,260 | 11,430 | 11,010 | 11,010 | 1,500 |
2019/07/19 | 11,300 | 11,310 | 11,020 | 11,260 | 4,300 |
2019/07/18 | 11,000 | 11,480 | 10,950 | 11,270 | 7,700 |
2019/07/17 | 10,930 | 11,190 | 10,710 | 11,000 | 11,000 |
2019/07/16 | 10,380 | 10,590 | 10,360 | 10,410 | 3,700 |
2019/07/12 | 10,450 | 10,450 | 10,360 | 10,380 | 500 |
2019/07/11 | 10,500 | 10,560 | 10,440 | 10,550 | 1,200 |
2019/07/10 | 10,390 | 10,660 | 10,360 | 10,660 | 3,900 |
2019/07/09 | 10,240 | 10,380 | 10,240 | 10,380 | 1,900 |
2019/07/08 | 10,100 | 10,340 | 10,100 | 10,340 | 1,100 |
2019/07/05 | 10,290 | 10,380 | 10,290 | 10,380 | 900 |
2019/07/04 | 10,310 | 10,410 | 10,000 | 10,310 | 2,300 |
2019/07/03 | 10,410 | 10,410 | 10,350 | 10,410 | 800 |
2019/07/02 | 10,470 | 10,470 | 10,340 | 10,470 | 2,400 |
2019/07/01 | 10,430 | 10,630 | 10,350 | 10,350 | 1,800 |
2019/06/28 | 10,400 | 10,630 | 10,320 | 10,410 | 6,000 |
2019/06/27 | 10,280 | 10,430 | 10,280 | 10,430 | 2,600 |
2019/06/26 | 10,310 | 10,380 | 10,310 | 10,380 | 1,100 |
2019/06/25 | 10,410 | 10,450 | 10,370 | 10,410 | 1,700 |
2019/06/24 | 10,400 | 10,420 | 10,380 | 10,420 | 1,000 |
2019/06/21 | 10,430 | 10,440 | 10,370 | 10,440 | 2,300 |
2019/06/20 | 10,340 | 10,450 | 10,330 | 10,410 | 2,500 |
2019/06/19 | 10,290 | 10,450 | 10,290 | 10,450 | 2,100 |
2019/06/18 | 10,180 | 10,350 | 10,080 | 10,290 | 5,300 |
2019/06/17 | 10,200 | 10,240 | 10,100 | 10,170 | 2,900 |
2019/06/14 | 10,190 | 10,210 | 10,130 | 10,200 | 900 |
2019/06/13 | 10,040 | 10,150 | 9,980 | 10,150 | 2,500 |
2019/06/12 | 10,080 | 10,100 | 10,020 | 10,040 | 800 |
2019/06/11 | 10,130 | 10,180 | 10,040 | 10,170 | 3,300 |
2019/06/10 | 9,800 | 10,200 | 9,590 | 10,150 | 12,100 |
2019/06/07 | 10,420 | 10,440 | 10,200 | 10,410 | 4,700 |
2019/06/06 | 10,080 | 10,220 | 10,080 | 10,170 | 1,700 |
2019/06/05 | 10,040 | 10,200 | 10,020 | 10,080 | 3,500 |
2019/06/04 | 10,160 | 10,200 | 9,900 | 10,040 | 2,400 |
2019/06/03 | 9,800 | 10,160 | 9,730 | 10,100 | 2,700 |
2019/05/31 | 10,090 | 10,180 | 10,000 | 10,080 | 1,900 |
2019/05/30 | 10,130 | 10,200 | 10,100 | 10,190 | 2,100 |
2019/05/29 | 10,390 | 10,390 | 10,050 | 10,230 | 3,700 |
2019/05/28 | 10,020 | 10,500 | 9,970 | 10,430 | 7,500 |
2019/05/27 | 10,100 | 10,110 | 9,900 | 10,020 | 3,000 |
2019/05/24 | 10,050 | 10,250 | 9,940 | 10,140 | 3,000 |
2019/05/23 | 10,050 | 10,530 | 10,050 | 10,250 | 10,200 |
2019/05/22 | 9,770 | 10,010 | 9,770 | 9,960 | 3,200 |
2019/05/21 | 9,650 | 9,830 | 9,590 | 9,830 | 3,400 |
2019/05/20 | 9,720 | 9,800 | 9,600 | 9,730 | 3,300 |
2019/05/17 | 9,610 | 9,740 | 9,550 | 9,720 | 3,000 |
2019/05/16 | 9,570 | 9,710 | 9,490 | 9,610 | 2,600 |
2019/05/15 | 9,690 | 9,710 | 9,140 | 9,660 | 8,800 |
2019/05/14 | 9,720 | 9,850 | 9,520 | 9,670 | 9,300 |
2019/05/13 | 9,900 | 10,060 | 9,790 | 9,870 | 4,400 |
2019/05/10 | 10,180 | 10,180 | 9,900 | 9,900 | 1,800 |
2019/05/09 | 9,920 | 10,190 | 9,900 | 10,160 | 4,800 |
2019/05/08 | 9,890 | 10,060 | 9,780 | 9,930 | 5,300 |
2019/05/07 | 9,740 | 10,040 | 9,740 | 9,960 | 2,700 |
2019/04/26 | 9,830 | 9,930 | 9,830 | 9,890 | 900 |
2019/04/25 | 9,910 | 9,980 | 9,850 | 9,850 | 900 |
2019/04/24 | 9,900 | 9,950 | 9,870 | 9,910 | 2,600 |
2019/04/23 | 9,790 | 9,920 | 9,600 | 9,900 | 5,200 |
2019/04/22 | 9,980 | 9,990 | 9,880 | 9,880 | 1,500 |
2019/04/19 | 10,080 | 10,130 | 9,950 | 10,000 | 3,400 |
2019/04/18 | 10,290 | 10,290 | 9,970 | 10,080 | 6,800 |
2019/04/17 | 10,500 | 10,760 | 10,100 | 10,200 | 20,600 |
2019/04/16 | 9,540 | 9,550 | 9,390 | 9,420 | 3,700 |
2019/04/15 | 9,450 | 9,610 | 9,320 | 9,390 | 3,500 |
2019/04/12 | 9,470 | 9,470 | 9,350 | 9,440 | 2,500 |
2019/04/11 | 9,390 | 9,540 | 9,250 | 9,470 | 2,100 |
2019/04/10 | 9,470 | 9,540 | 9,360 | 9,390 | 2,300 |
2019/04/09 | 9,800 | 9,820 | 9,450 | 9,550 | 8,500 |
2019/04/08 | 9,780 | 10,160 | 9,780 | 9,940 | 3,100 |
2019/04/05 | 9,650 | 9,990 | 9,650 | 9,930 | 4,200 |
2019/04/04 | 9,600 | 9,680 | 9,590 | 9,610 | 1,300 |
2019/04/03 | 9,590 | 9,770 | 9,590 | 9,590 | 1,600 |
2019/04/02 | 10,100 | 10,230 | 9,830 | 9,830 | 7,900 |
2019/04/01 | 10,130 | 10,130 | 9,920 | 10,010 | 3,600 |
2019/03/29 | 9,850 | 10,130 | 9,850 | 10,130 | 2,900 |
2019/03/28 | 9,990 | 10,050 | 9,990 | 9,990 | 3,300 |
2019/03/27 | 9,700 | 10,000 | 9,700 | 9,990 | 1,700 |
2019/03/26 | 9,990 | 10,000 | 9,840 | 10,000 | 4,300 |
2019/03/25 | 9,770 | 9,940 | 9,600 | 9,940 | 3,800 |
2019/03/22 | 9,790 | 9,980 | 9,790 | 9,900 | 4,300 |
2019/03/20 | 9,810 | 9,890 | 9,730 | 9,840 | 1,000 |
2019/03/19 | 9,890 | 9,950 | 9,580 | 9,810 | 4,500 |
2019/03/18 | 9,470 | 9,790 | 9,470 | 9,770 | 3,100 |
2019/03/15 | 9,400 | 9,470 | 9,400 | 9,470 | 1,900 |
2019/03/14 | 9,460 | 9,460 | 9,200 | 9,250 | 1,600 |
2019/03/13 | 9,250 | 9,500 | 9,250 | 9,310 | 2,600 |
2019/03/12 | 9,010 | 9,550 | 8,920 | 9,250 | 4,500 |
2019/03/11 | 9,050 | 9,180 | 8,610 | 8,710 | 10,700 |
2019/03/08 | 9,730 | 9,820 | 9,450 | 9,570 | 8,700 |
2019/03/07 | 10,220 | 10,220 | 9,630 | 9,760 | 7,700 |
2019/03/06 | 10,380 | 10,380 | 10,200 | 10,200 | 8,000 |
2019/03/05 | 10,390 | 10,420 | 10,200 | 10,420 | 2,200 |
2019/03/04 | 10,420 | 10,420 | 10,040 | 10,420 | 9,100 |
2019/03/01 | 10,270 | 10,420 | 10,130 | 10,260 | 5,600 |
2019/02/28 | 9,980 | 10,380 | 9,980 | 10,380 | 7,400 |
2019/02/27 | 9,970 | 10,000 | 9,830 | 9,980 | 2,800 |
2019/02/26 | 9,820 | 9,940 | 9,750 | 9,940 | 3,000 |
2019/02/25 | 10,120 | 10,460 | 9,920 | 9,920 | 9,700 |
2019/02/22 | 9,400 | 9,980 | 9,400 | 9,900 | 9,300 |
2019/02/21 | 9,170 | 9,400 | 9,170 | 9,350 | 4,100 |
2019/02/20 | 9,140 | 9,190 | 9,050 | 9,190 | 2,200 |
2019/02/19 | 9,080 | 9,200 | 9,050 | 9,050 | 4,700 |
2019/02/18 | 9,030 | 9,030 | 8,930 | 8,930 | 1,300 |
2019/02/15 | 8,950 | 9,080 | 8,840 | 8,950 | 6,000 |
2019/02/14 | 8,950 | 8,950 | 8,810 | 8,940 | 3,600 |
2019/02/13 | 8,930 | 8,970 | 8,910 | 8,940 | 2,300 |
2019/02/12 | 8,660 | 8,800 | 8,660 | 8,780 | 1,600 |
2019/02/08 | 8,750 | 8,750 | 8,510 | 8,510 | 2,600 |
2019/02/07 | 8,790 | 8,800 | 8,750 | 8,750 | 500 |
2019/02/06 | 8,950 | 8,990 | 8,820 | 8,920 | 3,100 |
2019/02/05 | 8,920 | 8,950 | 8,910 | 8,950 | 900 |
2019/02/04 | 9,000 | 9,000 | 8,920 | 8,920 | 1,500 |
2019/02/01 | 8,760 | 9,050 | 8,760 | 8,960 | 4,100 |
2019/01/31 | 8,620 | 8,880 | 8,610 | 8,740 | 5,100 |
2019/01/30 | 8,750 | 8,780 | 8,600 | 8,600 | 1,200 |
2019/01/29 | 8,610 | 8,830 | 8,600 | 8,760 | 5,000 |
2019/01/28 | 9,000 | 9,000 | 8,600 | 8,700 | 3,300 |
2019/01/25 | 9,010 | 9,090 | 9,000 | 9,000 | 5,500 |
2019/01/24 | 9,000 | 9,040 | 9,000 | 9,030 | 1,800 |
2019/01/23 | 9,050 | 9,210 | 8,950 | 8,950 | 2,400 |
2019/01/22 | 8,810 | 8,940 | 8,800 | 8,900 | 2,400 |
2019/01/21 | 9,030 | 9,040 | 8,650 | 8,860 | 3,900 |
2019/01/18 | 9,090 | 9,100 | 8,860 | 9,020 | 4,500 |
2019/01/17 | 9,020 | 9,130 | 8,970 | 9,000 | 3,600 |
2019/01/16 | 9,050 | 9,200 | 8,970 | 9,020 | 5,300 |
2019/01/15 | 8,880 | 9,140 | 8,870 | 8,900 | 6,700 |
2019/01/11 | 8,610 | 8,960 | 8,510 | 8,920 | 7,600 |
2019/01/10 | 8,500 | 8,540 | 8,280 | 8,510 | 5,300 |
2019/01/09 | 8,500 | 8,650 | 8,440 | 8,530 | 6,700 |
2019/01/08 | 8,260 | 8,480 | 8,210 | 8,480 | 7,200 |
2019/01/07 | 8,220 | 8,340 | 8,110 | 8,260 | 4,800 |
2019/01/04 | 7,690 | 8,210 | 7,540 | 8,190 | 4,200 |