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
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

このページの先頭へ