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 |
---|---|---|---|---|---|
2020/12/30 | 10,920 | 10,930 | 10,840 | 10,880 | 500 |
2020/12/29 | 10,730 | 10,970 | 10,710 | 10,930 | 3,100 |
2020/12/28 | 10,780 | 10,900 | 10,750 | 10,750 | 3,300 |
2020/12/25 | 10,700 | 10,870 | 10,610 | 10,870 | 900 |
2020/12/24 | 10,680 | 10,770 | 10,660 | 10,740 | 900 |
2020/12/23 | 10,650 | 10,840 | 10,650 | 10,760 | 1,200 |
2020/12/22 | 10,710 | 10,760 | 10,650 | 10,650 | 4,700 |
2020/12/21 | 10,760 | 10,820 | 10,650 | 10,820 | 2,100 |
2020/12/18 | 10,910 | 10,910 | 10,700 | 10,820 | 5,300 |
2020/12/17 | 10,870 | 10,990 | 10,870 | 10,970 | 1,200 |
2020/12/16 | 11,000 | 11,000 | 10,900 | 10,920 | 1,200 |
2020/12/15 | 10,950 | 11,040 | 10,910 | 10,920 | 1,500 |
2020/12/14 | 11,130 | 11,130 | 10,920 | 10,950 | 6,900 |
2020/12/11 | 10,920 | 11,000 | 10,890 | 10,920 | 1,600 |
2020/12/10 | 10,980 | 10,980 | 10,910 | 10,920 | 700 |
2020/12/09 | 11,000 | 11,030 | 10,800 | 11,030 | 3,200 |
2020/12/08 | 10,960 | 11,040 | 10,960 | 11,000 | 1,300 |
2020/12/07 | 11,070 | 11,170 | 10,970 | 11,070 | 4,100 |
2020/12/04 | 10,970 | 11,090 | 10,870 | 11,070 | 3,700 |
2020/12/03 | 11,020 | 11,020 | 10,850 | 11,020 | 1,600 |
2020/12/02 | 11,060 | 11,070 | 11,000 | 11,070 | 1,600 |
2020/12/01 | 10,780 | 10,990 | 10,740 | 10,990 | 2,500 |
2020/11/30 | 10,500 | 11,000 | 10,500 | 10,640 | 6,700 |
2020/11/27 | 10,540 | 10,540 | 10,540 | 10,540 | 300 |
2020/11/26 | 10,520 | 10,640 | 10,520 | 10,580 | 1,300 |
2020/11/25 | 10,410 | 10,760 | 10,300 | 10,620 | 3,800 |
2020/11/24 | 10,400 | 10,540 | 10,300 | 10,400 | 5,500 |
2020/11/20 | 10,450 | 10,610 | 10,320 | 10,500 | 12,500 |
2020/11/19 | 10,870 | 10,870 | 10,370 | 10,500 | 8,100 |
2020/11/18 | 10,870 | 10,920 | 10,710 | 10,710 | 2,000 |
2020/11/17 | 10,990 | 11,050 | 10,850 | 11,050 | 5,700 |
2020/11/16 | 10,800 | 10,950 | 10,800 | 10,950 | 2,700 |
2020/11/13 | 10,810 | 10,850 | 10,760 | 10,800 | 4,700 |
2020/11/12 | 10,880 | 11,030 | 10,810 | 10,950 | 4,600 |
2020/11/11 | 10,860 | 11,030 | 10,860 | 11,020 | 1,800 |
2020/11/10 | 11,010 | 11,040 | 10,960 | 10,960 | 1,200 |
2020/11/09 | 10,890 | 11,190 | 10,850 | 11,180 | 2,600 |
2020/11/06 | 11,000 | 11,000 | 10,920 | 10,920 | 400 |
2020/11/05 | 11,140 | 11,140 | 10,890 | 10,890 | 200 |
2020/11/04 | 10,950 | 11,090 | 10,840 | 10,970 | 3,600 |
2020/11/02 | 11,220 | 11,220 | 11,070 | 11,200 | 1,600 |
2020/10/30 | 11,150 | 11,220 | 11,000 | 11,220 | 600 |
2020/10/29 | 10,880 | 11,200 | 10,840 | 11,150 | 4,800 |
2020/10/28 | 10,840 | 11,200 | 10,840 | 10,940 | 4,300 |
2020/10/26 | 10,820 | 10,990 | 10,820 | 10,990 | 1,500 |
2020/10/23 | 11,070 | 11,070 | 11,070 | 11,070 | 200 |
2020/10/22 | 10,920 | 11,000 | 10,900 | 10,900 | 800 |
2020/10/21 | 11,000 | 11,050 | 10,960 | 10,960 | 400 |
2020/10/20 | 11,000 | 11,110 | 11,000 | 11,110 | 600 |
2020/10/19 | 10,740 | 11,000 | 10,740 | 11,000 | 800 |
2020/10/16 | 11,100 | 11,100 | 10,800 | 10,800 | 1,600 |
2020/10/15 | 10,860 | 11,030 | 10,830 | 11,010 | 2,900 |
2020/10/14 | 10,920 | 11,020 | 10,910 | 10,910 | 600 |
2020/10/13 | 11,000 | 11,000 | 10,920 | 10,920 | 200 |
2020/10/12 | 10,980 | 11,080 | 10,980 | 11,080 | 200 |
2020/10/09 | 10,940 | 11,080 | 10,940 | 11,030 | 1,000 |
2020/10/08 | 10,940 | 11,000 | 10,940 | 10,950 | 500 |
2020/10/07 | 10,930 | 11,270 | 10,850 | 11,010 | 5,900 |
2020/10/06 | 10,910 | 11,020 | 10,890 | 10,930 | 9,600 |
2020/10/05 | 10,990 | 11,030 | 10,830 | 11,030 | 4,000 |
2020/10/02 | 10,890 | 11,020 | 10,750 | 10,750 | 3,100 |
2020/09/30 | 10,950 | 11,070 | 10,780 | 11,070 | 2,300 |
2020/09/29 | 11,040 | 11,070 | 11,040 | 11,070 | 400 |
2020/09/28 | 10,740 | 11,050 | 10,740 | 10,930 | 4,100 |
2020/09/25 | 10,800 | 10,910 | 10,730 | 10,730 | 1,600 |
2020/09/24 | 10,900 | 11,020 | 10,670 | 10,750 | 5,900 |
2020/09/23 | 10,700 | 10,800 | 10,600 | 10,600 | 4,400 |
2020/09/18 | 11,050 | 11,050 | 10,810 | 10,810 | 2,100 |
2020/09/17 | 10,940 | 10,940 | 10,850 | 10,910 | 600 |
2020/09/16 | 10,910 | 11,000 | 10,860 | 10,860 | 1,800 |
2020/09/15 | 11,000 | 11,090 | 10,960 | 10,960 | 500 |
2020/09/14 | 10,900 | 11,120 | 10,900 | 11,000 | 1,400 |
2020/09/11 | 10,810 | 11,090 | 10,810 | 10,900 | 3,900 |
2020/09/10 | 10,950 | 11,200 | 10,950 | 11,190 | 2,700 |
2020/09/09 | 10,910 | 11,100 | 10,900 | 11,080 | 3,200 |
2020/09/08 | 11,170 | 11,170 | 10,940 | 11,050 | 1,300 |
2020/09/07 | 10,400 | 11,420 | 10,300 | 11,180 | 5,400 |
2020/09/04 | 10,800 | 11,400 | 10,600 | 10,600 | 10,800 |
2020/09/03 | 11,030 | 11,200 | 11,000 | 11,010 | 2,600 |
2020/09/02 | 10,910 | 11,240 | 10,910 | 11,120 | 4,800 |
2020/09/01 | 10,750 | 11,590 | 10,750 | 11,000 | 3,900 |
2020/08/31 | 11,200 | 11,320 | 10,760 | 10,760 | 2,700 |
2020/08/28 | 11,680 | 11,680 | 11,150 | 11,200 | 2,700 |
2020/08/27 | 11,620 | 11,720 | 11,380 | 11,720 | 1,300 |
2020/08/26 | 11,690 | 11,690 | 11,270 | 11,670 | 1,300 |
2020/08/25 | 11,500 | 11,720 | 11,450 | 11,690 | 2,200 |
2020/08/24 | 11,000 | 11,370 | 11,000 | 11,330 | 2,200 |
2020/08/21 | 11,050 | 11,180 | 10,910 | 11,100 | 6,200 |
2020/08/20 | 10,830 | 11,110 | 10,830 | 11,070 | 2,200 |
2020/08/19 | 10,750 | 11,040 | 10,750 | 10,930 | 3,900 |
2020/08/18 | 11,030 | 11,140 | 10,870 | 10,940 | 1,800 |
2020/08/17 | 10,850 | 11,210 | 10,850 | 11,030 | 1,900 |
2020/08/14 | 10,630 | 11,100 | 10,630 | 11,010 | 3,700 |
2020/08/13 | 11,040 | 11,040 | 10,850 | 10,850 | 1,300 |
2020/08/12 | 11,050 | 11,130 | 10,990 | 11,040 | 1,200 |
2020/08/11 | 10,910 | 11,240 | 10,710 | 11,050 | 4,200 |
2020/08/07 | 10,790 | 11,160 | 10,700 | 11,100 | 5,400 |
2020/08/06 | 10,760 | 10,830 | 10,680 | 10,730 | 1,500 |
2020/08/05 | 10,700 | 10,990 | 10,500 | 10,750 | 5,800 |
2020/08/04 | 10,800 | 10,860 | 10,790 | 10,790 | 700 |
2020/08/03 | 10,880 | 11,000 | 10,880 | 10,900 | 1,100 |
2020/07/31 | 10,860 | 11,130 | 10,750 | 10,880 | 4,500 |
2020/07/30 | 11,010 | 11,010 | 10,760 | 10,860 | 400 |
2020/07/29 | 11,330 | 11,350 | 11,000 | 11,010 | 3,600 |
2020/07/28 | 11,140 | 11,190 | 11,120 | 11,190 | 400 |
2020/07/27 | 11,050 | 11,050 | 10,900 | 10,950 | 1,200 |
2020/07/22 | 10,760 | 11,190 | 10,760 | 11,180 | 1,900 |
2020/07/21 | 10,730 | 11,260 | 10,730 | 10,890 | 4,700 |
2020/07/20 | 10,800 | 10,800 | 10,730 | 10,730 | 400 |
2020/07/17 | 10,750 | 10,900 | 10,750 | 10,850 | 600 |
2020/07/16 | 10,940 | 10,940 | 10,610 | 10,750 | 1,100 |
2020/07/15 | 10,940 | 10,940 | 10,940 | 10,940 | 300 |
2020/07/14 | 10,800 | 10,970 | 10,750 | 10,930 | 600 |
2020/07/13 | 10,500 | 10,990 | 10,500 | 10,800 | 1,700 |
2020/07/10 | 10,550 | 11,000 | 10,420 | 10,620 | 2,900 |
2020/07/09 | 10,520 | 11,000 | 10,450 | 10,550 | 5,700 |
2020/07/08 | 10,950 | 11,080 | 10,350 | 10,640 | 5,800 |
2020/07/07 | 11,000 | 11,020 | 11,000 | 11,010 | 600 |
2020/07/06 | 10,840 | 11,140 | 10,790 | 11,030 | 900 |
2020/07/03 | 11,380 | 11,380 | 11,060 | 11,140 | 1,200 |
2020/07/02 | 11,300 | 11,570 | 11,060 | 11,330 | 7,000 |
2020/07/01 | 11,170 | 11,170 | 11,060 | 11,170 | 300 |
2020/06/30 | 11,030 | 11,240 | 10,710 | 11,240 | 3,200 |
2020/06/29 | 10,610 | 11,350 | 10,610 | 11,300 | 1,400 |
2020/06/26 | 11,210 | 11,420 | 11,150 | 11,150 | 1,100 |
2020/06/25 | 11,580 | 11,780 | 10,920 | 11,420 | 5,500 |
2020/06/24 | 11,910 | 12,040 | 11,860 | 11,990 | 2,200 |
2020/06/23 | 11,870 | 12,060 | 11,870 | 12,050 | 3,000 |
2020/06/22 | 12,000 | 12,170 | 11,670 | 12,100 | 4,900 |
2020/06/19 | 11,670 | 12,400 | 11,650 | 12,300 | 7,700 |
2020/06/18 | 11,700 | 11,820 | 11,700 | 11,810 | 900 |
2020/06/17 | 11,870 | 11,870 | 11,560 | 11,810 | 2,100 |
2020/06/16 | 11,690 | 11,870 | 11,690 | 11,870 | 1,600 |
2020/06/15 | 11,300 | 11,780 | 11,300 | 11,690 | 1,800 |
2020/06/12 | 11,100 | 11,320 | 11,000 | 11,300 | 4,100 |
2020/06/11 | 11,540 | 11,630 | 11,450 | 11,450 | 1,200 |
2020/06/10 | 11,660 | 11,900 | 11,370 | 11,840 | 2,800 |
2020/06/09 | 11,350 | 11,960 | 11,000 | 11,960 | 9,300 |
2020/06/08 | 11,160 | 11,460 | 10,990 | 11,360 | 2,200 |
2020/06/05 | 10,440 | 10,970 | 10,250 | 10,970 | 5,900 |
2020/06/04 | 10,480 | 10,550 | 10,440 | 10,470 | 3,600 |
2020/06/03 | 10,580 | 10,580 | 10,500 | 10,520 | 1,100 |
2020/06/02 | 10,350 | 10,590 | 10,350 | 10,590 | 3,000 |
2020/06/01 | 10,460 | 10,620 | 10,410 | 10,430 | 3,400 |
2020/05/29 | 10,370 | 10,490 | 10,370 | 10,490 | 1,400 |
2020/05/28 | 10,520 | 10,520 | 10,280 | 10,340 | 1,900 |
2020/05/27 | 10,280 | 10,450 | 10,220 | 10,450 | 1,900 |
2020/05/26 | 10,300 | 10,300 | 10,280 | 10,280 | 200 |
2020/05/25 | 10,250 | 10,250 | 10,200 | 10,250 | 1,500 |
2020/05/22 | 10,040 | 10,300 | 10,040 | 10,260 | 5,600 |
2020/05/21 | 10,250 | 10,250 | 10,200 | 10,200 | 500 |
2020/05/20 | 10,060 | 10,300 | 10,000 | 10,150 | 6,700 |
2020/05/19 | 10,280 | 10,280 | 10,090 | 10,120 | 2,100 |
2020/05/18 | 10,070 | 10,390 | 10,070 | 10,170 | 3,000 |
2020/05/15 | 10,140 | 10,330 | 10,070 | 10,070 | 1,600 |
2020/05/14 | 10,000 | 10,430 | 9,960 | 10,240 | 2,700 |
2020/05/13 | 10,080 | 10,110 | 9,990 | 10,110 | 800 |
2020/05/12 | 9,960 | 10,130 | 9,960 | 10,130 | 300 |
2020/05/11 | 9,860 | 10,050 | 9,860 | 10,000 | 1,000 |
2020/05/08 | 10,090 | 10,090 | 9,880 | 10,000 | 700 |
2020/05/07 | 9,710 | 9,960 | 9,710 | 9,940 | 1,100 |
2020/05/01 | 10,100 | 10,100 | 9,860 | 9,860 | 600 |
2020/04/30 | 10,120 | 10,120 | 9,750 | 10,100 | 3,600 |
2020/04/28 | 9,940 | 10,080 | 9,780 | 9,970 | 2,700 |
2020/04/27 | 9,940 | 10,050 | 9,840 | 9,940 | 3,300 |
2020/04/24 | 9,720 | 9,860 | 9,650 | 9,790 | 2,300 |
2020/04/23 | 9,860 | 9,900 | 9,680 | 9,830 | 3,800 |
2020/04/22 | 9,610 | 9,900 | 9,300 | 9,860 | 6,500 |
2020/04/21 | 9,750 | 9,880 | 9,660 | 9,750 | 9,100 |
2020/04/20 | 9,510 | 9,760 | 9,510 | 9,750 | 4,500 |
2020/04/17 | 9,650 | 9,750 | 9,550 | 9,660 | 3,800 |
2020/04/16 | 9,770 | 9,770 | 9,350 | 9,650 | 4,700 |
2020/04/15 | 9,080 | 9,740 | 8,980 | 9,650 | 4,300 |
2020/04/14 | 8,820 | 9,100 | 8,490 | 9,100 | 3,300 |
2020/04/13 | 8,690 | 8,900 | 8,690 | 8,820 | 1,900 |
2020/04/10 | 8,840 | 8,840 | 8,400 | 8,710 | 3,300 |
2020/04/09 | 8,780 | 8,860 | 8,400 | 8,820 | 3,000 |
2020/04/08 | 8,250 | 8,530 | 8,100 | 8,330 | 3,900 |
2020/04/07 | 7,710 | 8,040 | 7,710 | 8,010 | 3,200 |
2020/04/06 | 7,080 | 7,800 | 7,080 | 7,680 | 3,400 |
2020/04/03 | 7,260 | 7,370 | 7,190 | 7,360 | 3,400 |
2020/04/02 | 7,340 | 7,340 | 7,260 | 7,260 | 300 |
2020/04/01 | 7,740 | 7,740 | 7,260 | 7,340 | 2,400 |
2020/03/31 | 7,400 | 7,870 | 7,360 | 7,810 | 3,700 |
2020/03/30 | 7,350 | 7,360 | 7,160 | 7,250 | 2,500 |
2020/03/27 | 7,240 | 7,390 | 7,230 | 7,240 | 1,900 |
2020/03/26 | 7,510 | 7,510 | 7,190 | 7,240 | 5,800 |
2020/03/25 | 7,450 | 7,710 | 7,200 | 7,650 | 5,400 |
2020/03/24 | 6,880 | 7,060 | 6,700 | 7,000 | 11,700 |
2020/03/23 | 6,460 | 6,680 | 6,210 | 6,680 | 8,400 |
2020/03/19 | 6,770 | 6,770 | 6,300 | 6,300 | 8,600 |
2020/03/18 | 6,980 | 6,980 | 6,570 | 6,570 | 6,400 |
2020/03/17 | 6,800 | 7,150 | 6,620 | 6,730 | 8,000 |
2020/03/16 | 7,600 | 7,600 | 6,750 | 6,840 | 13,500 |
2020/03/13 | 7,020 | 7,290 | 6,700 | 7,000 | 16,900 |
2020/03/12 | 8,330 | 8,330 | 7,400 | 7,500 | 15,000 |
2020/03/11 | 8,730 | 8,730 | 8,200 | 8,210 | 4,000 |
2020/03/10 | 8,250 | 8,580 | 8,100 | 8,280 | 11,800 |
2020/03/09 | 8,760 | 9,090 | 8,160 | 8,250 | 9,500 |
2020/03/06 | 9,320 | 9,320 | 8,750 | 9,020 | 8,200 |
2020/03/05 | 9,400 | 9,550 | 9,320 | 9,320 | 2,800 |
2020/03/04 | 9,310 | 9,530 | 9,310 | 9,420 | 1,600 |
2020/03/03 | 9,290 | 9,580 | 9,270 | 9,310 | 4,400 |
2020/03/02 | 9,000 | 9,400 | 9,000 | 9,200 | 4,900 |
2020/02/28 | 9,390 | 9,390 | 8,920 | 8,990 | 10,200 |
2020/02/27 | 9,700 | 10,000 | 9,500 | 9,500 | 4,500 |
2020/02/26 | 9,850 | 10,000 | 9,780 | 9,780 | 10,500 |
2020/02/25 | 9,850 | 10,030 | 9,520 | 9,880 | 6,500 |
2020/02/21 | 10,050 | 10,150 | 10,040 | 10,060 | 2,700 |
2020/02/20 | 10,080 | 10,230 | 10,000 | 10,060 | 8,500 |
2020/02/19 | 10,000 | 10,240 | 10,000 | 10,240 | 2,900 |
2020/02/18 | 9,930 | 10,100 | 9,880 | 10,050 | 5,400 |
2020/02/17 | 9,950 | 10,000 | 9,820 | 9,980 | 4,800 |
2020/02/14 | 9,830 | 10,090 | 9,830 | 10,060 | 3,900 |
2020/02/13 | 10,000 | 10,140 | 9,850 | 9,870 | 3,300 |
2020/02/12 | 9,970 | 10,000 | 9,800 | 9,840 | 4,000 |
2020/02/10 | 10,000 | 10,300 | 9,810 | 9,820 | 8,800 |
2020/02/07 | 10,160 | 10,320 | 9,960 | 10,140 | 9,600 |
2020/02/06 | 10,080 | 10,290 | 9,900 | 10,160 | 5,700 |
2020/02/05 | 10,000 | 10,290 | 10,000 | 10,150 | 2,200 |
2020/02/04 | 9,760 | 9,990 | 9,720 | 9,990 | 6,700 |
2020/02/03 | 9,700 | 9,860 | 9,320 | 9,850 | 10,600 |
2020/01/31 | 10,240 | 10,290 | 10,000 | 10,000 | 12,900 |
2020/01/30 | 10,570 | 10,610 | 10,100 | 10,340 | 12,100 |
2020/01/29 | 10,610 | 10,830 | 10,600 | 10,650 | 3,000 |
2020/01/28 | 10,760 | 10,760 | 10,540 | 10,610 | 3,600 |
2020/01/27 | 11,000 | 11,000 | 10,760 | 10,820 | 2,900 |
2020/01/24 | 10,940 | 11,080 | 10,870 | 10,940 | 2,600 |
2020/01/23 | 10,760 | 10,940 | 10,760 | 10,940 | 4,700 |
2020/01/22 | 10,760 | 10,940 | 10,740 | 10,900 | 3,600 |
2020/01/21 | 10,700 | 11,000 | 10,700 | 10,860 | 2,200 |
2020/01/20 | 10,620 | 11,010 | 10,610 | 10,760 | 3,100 |
2020/01/17 | 10,620 | 10,840 | 10,560 | 10,670 | 4,600 |
2020/01/16 | 10,860 | 10,860 | 10,580 | 10,620 | 4,000 |
2020/01/15 | 10,700 | 10,780 | 10,590 | 10,590 | 4,300 |
2020/01/14 | 11,000 | 11,000 | 10,740 | 10,750 | 6,600 |
2020/01/10 | 10,910 | 11,100 | 10,910 | 11,000 | 3,900 |
2020/01/09 | 10,950 | 11,010 | 10,850 | 10,910 | 3,500 |
2020/01/08 | 11,080 | 11,150 | 10,810 | 11,150 | 5,400 |
2020/01/07 | 11,130 | 11,150 | 11,060 | 11,080 | 1,500 |
2020/01/06 | 11,140 | 11,300 | 11,090 | 11,300 | 1,500 |