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
2023/12/29 9,640 9,850 9,560 9,830 3,800
2023/12/28 9,650 9,780 9,550 9,650 2,400
2023/12/27 9,850 9,850 9,650 9,660 2,300
2023/12/26 9,550 9,700 9,550 9,700 4,300
2023/12/25 9,800 9,860 9,520 9,550 3,700
2023/12/22 9,700 9,870 9,700 9,790 3,700
2023/12/21 9,520 9,780 9,370 9,700 6,700
2023/12/20 9,860 9,910 9,670 9,670 12,100
2023/12/19 10,000 10,000 9,790 9,860 3,300
2023/12/18 9,780 10,070 9,720 10,000 14,300
2023/12/15 9,520 9,770 9,520 9,630 4,800
2023/12/14 9,550 9,680 9,540 9,540 5,000
2023/12/13 9,700 9,700 9,520 9,560 4,700
2023/12/12 9,500 9,720 9,400 9,720 12,800
2023/12/11 9,330 9,530 9,250 9,460 17,400
2023/12/08 9,230 9,350 9,100 9,180 7,900
2023/12/07 9,360 9,360 9,220 9,220 2,000
2023/12/06 9,490 9,490 9,340 9,340 800
2023/12/05 9,350 9,420 9,210 9,420 4,300
2023/12/04 9,570 9,570 9,310 9,380 16,300
2023/12/01 9,270 9,630 9,170 9,580 18,900
2023/11/30 9,100 9,230 9,100 9,150 2,900
2023/11/29 9,160 9,290 9,150 9,150 3,100
2023/11/28 9,120 9,360 9,040 9,260 8,400
2023/11/27 9,610 9,790 9,000 9,160 33,300
2023/11/24 9,490 9,490 9,360 9,460 2,000
2023/11/22 9,270 9,480 9,270 9,480 2,000
2023/11/21 9,580 9,580 9,350 9,350 5,900
2023/11/20 9,540 9,600 9,500 9,500 2,100
2023/11/17 9,490 9,590 9,450 9,560 3,100
2023/11/16 9,400 9,570 9,310 9,420 4,700
2023/11/15 9,430 9,550 9,380 9,550 4,700
2023/11/14 9,080 9,430 9,080 9,300 4,600
2023/11/13 9,070 9,260 9,070 9,080 3,200
2023/11/10 9,060 9,150 9,010 9,130 1,000
2023/11/09 9,180 9,240 9,050 9,180 5,100
2023/11/08 9,340 9,350 9,200 9,200 4,400
2023/11/07 9,330 9,400 9,270 9,400 1,700
2023/11/06 9,130 9,420 9,130 9,300 10,200
2023/11/02 8,720 9,100 8,720 9,050 7,600
2023/11/01 8,740 8,760 8,660 8,670 3,700
2023/10/31 8,630 8,720 8,590 8,600 9,000
2023/10/30 8,680 8,800 8,650 8,650 4,800
2023/10/27 9,070 9,070 8,770 8,850 29,600
2023/10/26 8,760 9,100 8,760 8,970 7,900
2023/10/25 8,820 9,110 8,820 9,020 11,700
2023/10/24 8,570 8,880 8,400 8,800 16,600
2023/10/23 8,560 8,700 8,470 8,570 15,500
2023/10/20 8,500 8,620 8,350 8,570 13,000
2023/10/19 8,790 8,850 8,550 8,550 16,700
2023/10/18 9,200 9,290 8,410 8,840 41,000
2023/10/17 9,700 9,910 9,680 9,710 11,900
2023/10/16 9,600 9,740 9,510 9,680 9,800
2023/10/13 10,020 10,110 9,700 9,700 16,700
2023/10/12 9,890 10,200 9,830 10,140 22,200
2023/10/11 10,030 10,050 9,800 9,840 8,000
2023/10/10 10,080 10,350 9,980 10,050 14,900
2023/10/06 10,000 10,130 9,980 10,130 7,400
2023/10/05 9,970 10,150 9,950 10,060 10,500
2023/10/04 9,850 10,000 9,690 9,820 11,000
2023/10/03 10,020 10,170 9,980 10,040 8,200
2023/10/02 10,150 10,300 10,040 10,200 9,500
2023/09/29 10,480 10,480 10,110 10,140 5,800
2023/09/28 10,660 10,660 10,200 10,300 7,600
2023/09/27 10,500 10,690 10,310 10,590 7,400
2023/09/26 10,300 10,920 10,300 10,500 24,300
2023/09/25 10,190 10,390 10,120 10,300 6,300
2023/09/22 10,140 10,250 10,020 10,190 6,400
2023/09/21 10,190 10,190 10,040 10,110 5,900
2023/09/20 10,370 10,400 10,000 10,050 11,600
2023/09/19 10,010 10,450 10,010 10,280 21,400
2023/09/15 9,980 9,990 9,780 9,860 10,100
2023/09/14 9,900 9,950 9,660 9,900 8,400
2023/09/13 9,750 9,920 9,750 9,820 4,700
2023/09/12 9,900 10,130 9,820 9,880 19,900
2023/09/11 10,060 10,490 9,590 9,900 38,700
2023/09/08 11,020 11,230 10,360 10,560 40,600
2023/09/07 11,000 11,270 10,950 11,020 18,100
2023/09/06 10,820 11,100 10,790 11,040 16,200
2023/09/05 10,550 10,790 10,550 10,790 9,000
2023/09/04 10,520 10,800 10,460 10,560 10,900
2023/09/01 10,160 10,570 10,140 10,450 16,600
2023/08/31 10,000 10,240 10,000 10,190 7,800
2023/08/30 9,990 10,060 9,970 10,000 1,700
2023/08/29 9,860 10,040 9,850 9,930 2,400
2023/08/28 9,860 10,110 9,800 9,920 5,400
2023/08/25 9,800 9,900 9,800 9,850 2,600
2023/08/24 9,880 9,880 9,720 9,810 3,600
2023/08/23 9,910 9,910 9,730 9,810 6,800
2023/08/22 10,020 10,050 9,800 9,930 5,100
2023/08/21 10,340 10,340 9,940 9,950 9,200
2023/08/18 9,950 10,240 9,950 10,180 5,000
2023/08/17 9,980 10,450 9,830 10,120 49,600
2023/08/16 9,210 9,490 9,210 9,420 11,400
2023/08/15 9,240 9,440 9,200 9,330 11,700
2023/08/14 9,720 9,720 9,150 9,390 11,500
2023/08/10 9,850 9,900 9,810 9,810 300
2023/08/09 9,810 9,980 9,810 9,940 4,900
2023/08/08 9,900 9,950 9,870 9,900 3,900
2023/08/07 10,350 10,350 9,820 9,900 6,500
2023/08/04 10,230 10,430 10,230 10,420 6,900
2023/08/03 10,150 10,250 10,150 10,230 1,600
2023/08/02 10,210 10,300 10,210 10,300 2,500
2023/08/01 10,280 10,350 10,050 10,240 6,100
2023/07/31 10,690 10,710 10,220 10,280 6,500
2023/07/28 10,870 10,870 10,640 10,660 2,500
2023/07/27 10,750 10,900 10,730 10,870 4,000
2023/07/26 10,740 10,850 10,630 10,830 11,600
2023/07/25 10,690 10,850 10,690 10,770 600
2023/07/24 11,080 11,080 10,740 10,920 5,200
2023/07/21 11,380 11,380 11,020 11,080 6,200
2023/07/20 11,500 11,500 11,230 11,390 4,200
2023/07/19 11,590 11,790 11,320 11,490 20,500
2023/07/18 11,310 11,370 11,210 11,290 6,100
2023/07/14 11,250 11,410 11,250 11,310 2,200
2023/07/13 11,040 11,390 11,040 11,310 11,300
2023/07/12 11,300 11,330 11,110 11,140 12,000
2023/07/11 11,400 11,430 11,000 11,310 8,800
2023/07/10 11,690 11,720 11,370 11,400 17,800
2023/07/07 11,230 11,590 11,140 11,500 33,200
2023/07/06 11,000 11,250 10,840 11,230 11,200
2023/07/05 10,670 11,250 10,670 11,180 21,400
2023/07/04 10,550 10,590 10,410 10,590 6,400
2023/07/03 10,650 10,760 10,540 10,600 7,000
2023/06/30 10,330 10,770 10,330 10,750 12,500
2023/06/29 10,270 10,380 10,200 10,330 6,700
2023/06/28 10,200 10,290 10,030 10,210 11,300
2023/06/27 10,600 10,600 10,150 10,200 14,300
2023/06/26 10,770 10,880 10,520 10,600 15,100
2023/06/23 10,780 10,830 10,570 10,770 7,900
2023/06/22 10,550 10,790 10,550 10,770 6,700
2023/06/21 10,480 10,750 10,400 10,710 26,900
2023/06/20 10,100 10,380 10,100 10,350 15,700
2023/06/19 9,990 10,150 9,860 10,100 5,200
2023/06/16 9,850 10,030 9,800 9,990 24,400
2023/06/15 9,990 10,120 9,880 10,070 10,800
2023/06/14 10,030 10,070 9,800 9,990 14,600
2023/06/13 9,900 10,070 9,820 9,950 20,000
2023/06/12 9,520 9,900 9,430 9,850 48,300
2023/06/09 8,900 9,150 8,900 9,090 15,700
2023/06/08 8,880 8,930 8,810 8,880 9,400
2023/06/07 8,880 8,900 8,790 8,900 2,400
2023/06/06 8,910 8,950 8,830 8,880 800
2023/06/05 8,770 8,930 8,760 8,910 5,600
2023/06/02 8,690 8,800 8,690 8,770 2,000
2023/06/01 8,740 8,800 8,670 8,670 2,100
2023/05/31 8,740 8,830 8,570 8,830 11,600
2023/05/30 8,770 8,840 8,730 8,780 3,900
2023/05/29 8,720 8,800 8,700 8,790 3,200
2023/05/26 8,620 8,710 8,610 8,670 3,300
2023/05/25 8,620 8,750 8,610 8,680 3,900
2023/05/24 8,650 8,720 8,610 8,670 3,900
2023/05/23 8,690 8,740 8,620 8,640 3,200
2023/05/22 8,730 8,790 8,640 8,650 7,500
2023/05/19 8,860 8,920 8,760 8,900 3,500
2023/05/18 8,880 8,920 8,810 8,830 3,000
2023/05/17 8,950 8,980 8,750 8,890 5,100
2023/05/16 8,880 8,980 8,840 8,930 6,100
2023/05/15 8,760 8,850 8,760 8,830 1,400
2023/05/12 8,870 8,870 8,710 8,760 2,400
2023/05/11 8,780 8,870 8,780 8,870 1,200
2023/05/10 8,730 8,780 8,730 8,780 1,200
2023/05/09 8,730 8,770 8,730 8,770 600
2023/05/08 8,750 8,790 8,750 8,790 500
2023/05/02 8,750 8,800 8,740 8,750 1,100
2023/05/01 8,740 8,800 8,730 8,750 1,200
2023/04/28 8,740 8,740 8,680 8,710 800
2023/04/27 8,630 8,730 8,600 8,730 2,000
2023/04/26 8,720 8,730 8,650 8,690 1,900
2023/04/25 8,760 8,820 8,670 8,720 7,700
2023/04/24 8,890 8,890 8,720 8,740 7,900
2023/04/21 8,900 8,920 8,820 8,850 1,600
2023/04/20 8,870 8,970 8,790 8,920 14,100
2023/04/19 8,820 8,840 8,760 8,840 2,800
2023/04/18 8,760 8,810 8,760 8,810 200
2023/04/17 8,780 8,820 8,700 8,790 1,800
2023/04/14 8,860 8,860 8,750 8,780 1,100
2023/04/13 8,750 8,820 8,730 8,770 2,000
2023/04/12 8,700 8,780 8,650 8,750 2,300
2023/04/11 8,760 8,790 8,670 8,700 6,400
2023/04/10 8,710 8,870 8,700 8,770 3,100
2023/04/07 8,730 8,820 8,670 8,710 7,500
2023/04/06 8,800 8,890 8,610 8,820 7,700
2023/04/05 8,910 8,950 8,880 8,890 2,700
2023/04/04 8,960 9,030 8,910 8,910 3,200
2023/04/03 8,930 9,000 8,840 9,000 4,600
2023/03/31 8,840 8,930 8,700 8,910 6,000
2023/03/30 8,870 8,960 8,670 8,880 5,900
2023/03/29 8,600 8,850 8,600 8,820 6,300
2023/03/28 8,800 8,830 8,640 8,660 7,100
2023/03/27 8,890 8,910 8,800 8,800 1,300
2023/03/24 9,020 9,050 8,700 8,890 6,200
2023/03/23 8,940 8,950 8,930 8,930 800
2023/03/22 9,110 9,110 8,900 8,950 1,800
2023/03/20 9,000 9,100 8,820 9,100 2,300
2023/03/17 8,910 9,040 8,890 9,000 1,800
2023/03/16 8,950 8,950 8,690 8,800 4,700
2023/03/15 8,930 8,960 8,860 8,950 1,900
2023/03/14 9,060 9,060 8,880 8,910 6,200
2023/03/13 9,000 9,070 8,830 9,060 15,500
2023/03/10 9,000 9,080 8,840 9,000 14,100
2023/03/09 9,110 9,190 9,070 9,090 9,300
2023/03/08 9,060 9,180 9,060 9,100 4,200
2023/03/07 9,130 9,180 9,030 9,100 2,000
2023/03/06 9,120 9,200 9,080 9,080 2,000
2023/03/03 9,130 9,220 8,980 9,070 6,600
2023/03/02 9,120 9,120 9,120 9,120 400
2023/03/01 9,020 9,150 8,990 9,120 5,100
2023/02/28 8,960 9,120 8,960 9,100 2,300
2023/02/27 9,000 9,040 8,920 9,040 2,200
2023/02/24 9,000 9,000 9,000 9,000 100
2023/02/22 9,100 9,140 9,000 9,000 1,600
2023/02/21 9,140 9,250 9,140 9,190 700
2023/02/20 9,240 9,240 9,110 9,130 2,100
2023/02/17 9,130 9,340 9,040 9,200 3,400
2023/02/16 8,850 9,190 8,850 9,180 6,700
2023/02/15 8,700 8,800 8,590 8,770 3,100
2023/02/14 8,650 8,780 8,620 8,770 2,500
2023/02/13 8,630 8,670 8,350 8,650 4,100
2023/02/10 8,640 8,740 8,620 8,700 2,400
2023/02/09 8,700 8,740 8,660 8,740 1,500
2023/02/08 8,710 8,770 8,640 8,760 2,300
2023/02/07 8,800 8,830 8,730 8,780 1,300
2023/02/06 8,790 8,870 8,790 8,870 1,200
2023/02/03 8,760 8,910 8,760 8,840 1,100
2023/02/02 8,870 8,910 8,800 8,820 1,800
2023/02/01 8,800 8,930 8,800 8,930 1,400
2023/01/31 8,810 8,850 8,790 8,800 3,000
2023/01/30 8,790 8,940 8,660 8,900 1,200
2023/01/27 8,850 8,890 8,840 8,890 600
2023/01/26 8,940 8,940 8,870 8,890 300
2023/01/25 8,810 8,940 8,810 8,940 1,500
2023/01/24 8,970 8,970 8,890 8,890 700
2023/01/23 8,940 9,000 8,940 8,970 1,600
2023/01/20 9,000 9,020 8,900 9,020 1,000
2023/01/19 9,010 9,090 9,000 9,000 2,100
2023/01/18 8,830 9,030 8,630 9,010 4,700
2023/01/17 8,750 8,840 8,700 8,840 1,400
2023/01/16 8,910 8,910 8,600 8,840 4,300
2023/01/13 8,990 8,990 8,720 8,940 4,400
2023/01/12 9,120 9,120 8,920 8,990 2,400
2023/01/11 9,090 9,120 9,090 9,120 600
2023/01/10 9,010 9,080 9,000 9,040 700
2023/01/06 9,070 9,130 8,950 9,090 2,300
2023/01/05 9,070 9,140 8,960 9,130 3,900
2023/01/04 9,440 9,440 9,050 9,070 3,900

このページの先頭へ