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 |
|---|---|---|---|---|---|
| 2024/10/04 | 14,030 | 14,180 | 13,750 | 14,110 | 3,900 |
| 2024/10/03 | 14,150 | 14,400 | 13,920 | 14,010 | 5,800 |
| 2024/10/02 | 14,180 | 14,480 | 14,070 | 14,070 | 5,100 |
| 2024/10/01 | 14,250 | 14,810 | 14,250 | 14,560 | 3,900 |
| 2024/09/30 | 13,880 | 14,740 | 13,880 | 14,250 | 7,700 |
| 2024/09/27 | 13,950 | 14,370 | 13,850 | 14,010 | 7,800 |
| 2024/09/26 | 13,780 | 14,290 | 13,780 | 13,980 | 9,300 |
| 2024/09/25 | 13,910 | 14,170 | 13,580 | 13,730 | 8,800 |
| 2024/09/24 | 13,740 | 14,350 | 13,720 | 13,970 | 8,500 |
| 2024/09/20 | 12,910 | 14,000 | 12,910 | 13,740 | 96,700 |
| 2024/09/19 | 12,710 | 13,130 | 12,430 | 12,900 | 9,500 |
| 2024/09/18 | 12,230 | 12,710 | 12,160 | 12,630 | 10,800 |
| 2024/09/17 | 12,180 | 12,440 | 11,920 | 12,230 | 8,200 |
| 2024/09/13 | 12,330 | 12,380 | 12,050 | 12,180 | 5,800 |
| 2024/09/12 | 12,810 | 12,810 | 12,150 | 12,330 | 13,900 |
| 2024/09/11 | 11,830 | 12,770 | 11,830 | 12,510 | 7,000 |
| 2024/09/10 | 12,000 | 12,460 | 11,860 | 11,930 | 10,500 |
| 2024/09/09 | 12,300 | 12,390 | 11,530 | 12,000 | 14,600 |
| 2024/09/06 | 12,990 | 12,990 | 12,220 | 12,580 | 21,100 |
| 2024/09/05 | 13,670 | 13,670 | 12,530 | 12,980 | 19,400 |
| 2024/09/04 | 13,280 | 14,000 | 13,280 | 13,970 | 7,900 |
| 2024/09/03 | 12,950 | 14,390 | 12,950 | 14,120 | 11,800 |
| 2024/09/02 | 13,380 | 13,470 | 12,990 | 13,090 | 3,600 |
| 2024/08/30 | 13,030 | 13,440 | 13,030 | 13,250 | 1,000 |
| 2024/08/29 | 13,050 | 13,350 | 12,860 | 13,190 | 2,400 |
| 2024/08/28 | 12,960 | 13,280 | 12,800 | 13,220 | 4,700 |
| 2024/08/27 | 12,830 | 13,140 | 12,760 | 13,030 | 4,500 |
| 2024/08/26 | 12,600 | 12,940 | 12,310 | 12,790 | 2,700 |
| 2024/08/23 | 12,620 | 12,890 | 12,500 | 12,670 | 3,700 |
| 2024/08/22 | 13,000 | 13,100 | 12,420 | 12,680 | 12,100 |
| 2024/08/21 | 12,890 | 13,000 | 12,780 | 12,980 | 3,500 |
| 2024/08/20 | 12,920 | 12,980 | 12,700 | 12,730 | 1,200 |
| 2024/08/19 | 12,550 | 13,000 | 12,050 | 12,920 | 7,700 |
| 2024/08/16 | 12,740 | 13,150 | 12,510 | 12,840 | 4,300 |
| 2024/08/15 | 12,700 | 12,790 | 12,440 | 12,440 | 5,200 |
| 2024/08/14 | 12,020 | 12,600 | 12,020 | 12,500 | 7,100 |
| 2024/08/13 | 11,610 | 12,010 | 11,570 | 12,010 | 6,700 |
| 2024/08/09 | 11,800 | 11,800 | 11,530 | 11,570 | 6,700 |
| 2024/08/08 | 11,340 | 11,790 | 11,340 | 11,420 | 2,500 |
| 2024/08/07 | 11,350 | 11,800 | 10,830 | 11,350 | 4,300 |
| 2024/08/06 | 12,000 | 12,000 | 11,130 | 11,540 | 8,700 |
| 2024/08/05 | 12,070 | 12,410 | 10,510 | 10,550 | 17,000 |
| 2024/08/02 | 13,240 | 13,240 | 12,720 | 12,720 | 11,700 |
| 2024/08/01 | 14,080 | 14,080 | 13,550 | 13,820 | 3,600 |
| 2024/07/31 | 13,990 | 14,410 | 13,850 | 14,030 | 5,800 |
| 2024/07/30 | 13,450 | 14,230 | 13,450 | 14,080 | 9,200 |
| 2024/07/29 | 13,430 | 13,430 | 13,300 | 13,370 | 2,400 |
| 2024/07/26 | 13,500 | 13,500 | 13,060 | 13,290 | 2,500 |
| 2024/07/25 | 13,210 | 13,360 | 13,210 | 13,360 | 1,600 |
| 2024/07/24 | 13,100 | 13,340 | 13,100 | 13,340 | 1,500 |
| 2024/07/23 | 13,050 | 13,050 | 13,030 | 13,040 | 300 |
| 2024/07/22 | 13,840 | 13,840 | 13,060 | 13,060 | 7,000 |
| 2024/07/19 | 13,090 | 13,860 | 13,090 | 13,860 | 3,200 |
| 2024/07/18 | 13,020 | 13,380 | 13,020 | 13,120 | 2,800 |
| 2024/07/17 | 13,200 | 13,500 | 13,090 | 13,310 | 10,100 |
| 2024/07/16 | 13,720 | 13,720 | 13,680 | 13,680 | 400 |
| 2024/07/12 | 13,940 | 14,180 | 13,800 | 13,800 | 5,300 |
| 2024/07/11 | 13,740 | 13,990 | 13,680 | 13,950 | 3,900 |
| 2024/07/10 | 13,460 | 13,870 | 13,360 | 13,510 | 3,600 |
| 2024/07/09 | 13,810 | 13,910 | 13,500 | 13,760 | 6,000 |
| 2024/07/08 | 13,810 | 13,950 | 13,770 | 13,850 | 3,300 |
| 2024/07/05 | 14,180 | 14,250 | 14,010 | 14,010 | 3,100 |
| 2024/07/04 | 14,380 | 14,410 | 14,250 | 14,250 | 3,600 |
| 2024/07/03 | 14,550 | 14,550 | 14,160 | 14,310 | 5,300 |
| 2024/07/02 | 14,330 | 14,550 | 14,160 | 14,550 | 3,700 |
| 2024/07/01 | 14,500 | 14,500 | 14,200 | 14,330 | 1,600 |
| 2024/06/28 | 14,350 | 14,570 | 14,140 | 14,200 | 3,200 |
| 2024/06/27 | 14,650 | 14,860 | 14,350 | 14,350 | 3,100 |
| 2024/06/26 | 14,830 | 14,840 | 14,630 | 14,700 | 900 |
| 2024/06/25 | 14,350 | 14,790 | 14,350 | 14,660 | 3,300 |
| 2024/06/24 | 14,310 | 14,660 | 14,310 | 14,600 | 2,600 |
| 2024/06/21 | 14,370 | 14,530 | 14,070 | 14,300 | 8,300 |
| 2024/06/20 | 14,560 | 14,730 | 14,010 | 14,670 | 7,100 |
| 2024/06/19 | 15,150 | 15,440 | 14,420 | 14,420 | 8,600 |
| 2024/06/18 | 15,690 | 15,800 | 15,270 | 15,270 | 2,000 |
| 2024/06/17 | 15,710 | 15,840 | 15,160 | 15,690 | 5,400 |
| 2024/06/14 | 15,510 | 16,100 | 15,510 | 15,710 | 5,800 |
| 2024/06/13 | 16,110 | 16,110 | 15,500 | 15,610 | 8,700 |
| 2024/06/12 | 15,380 | 16,840 | 15,380 | 16,290 | 24,900 |
| 2024/06/11 | 14,940 | 15,850 | 14,910 | 15,420 | 12,800 |
| 2024/06/10 | 15,330 | 15,330 | 14,920 | 14,940 | 3,600 |
| 2024/06/07 | 15,000 | 15,310 | 14,780 | 15,100 | 12,200 |
| 2024/06/06 | 15,160 | 15,180 | 14,750 | 15,180 | 8,000 |
| 2024/06/05 | 14,920 | 15,200 | 14,750 | 14,880 | 3,800 |
| 2024/06/04 | 14,770 | 15,670 | 14,770 | 15,170 | 18,700 |
| 2024/06/03 | 14,380 | 14,800 | 14,380 | 14,580 | 3,400 |
| 2024/05/31 | 14,900 | 14,930 | 14,550 | 14,680 | 6,800 |
| 2024/05/30 | 14,640 | 14,920 | 14,370 | 14,880 | 3,800 |
| 2024/05/29 | 14,890 | 15,130 | 14,700 | 14,890 | 6,400 |
| 2024/05/28 | 15,080 | 15,080 | 14,410 | 14,620 | 6,400 |
| 2024/05/27 | 13,750 | 15,320 | 13,660 | 15,160 | 15,500 |
| 2024/05/24 | 13,740 | 15,380 | 13,560 | 15,040 | 21,700 |
| 2024/05/23 | 13,750 | 13,920 | 13,620 | 13,760 | 1,300 |
| 2024/05/22 | 13,770 | 13,980 | 13,750 | 13,750 | 1,900 |
| 2024/05/21 | 13,800 | 13,800 | 13,390 | 13,470 | 500 |
| 2024/05/20 | 13,500 | 13,800 | 13,500 | 13,760 | 1,000 |
| 2024/05/17 | 13,250 | 13,550 | 13,250 | 13,500 | 600 |
| 2024/05/16 | 14,000 | 14,000 | 13,340 | 13,400 | 3,800 |
| 2024/05/15 | 14,170 | 14,290 | 14,020 | 14,110 | 2,200 |
| 2024/05/14 | 14,320 | 14,410 | 14,250 | 14,410 | 300 |
| 2024/05/13 | 13,930 | 14,670 | 13,800 | 14,450 | 2,900 |
| 2024/05/10 | 14,500 | 14,700 | 14,230 | 14,230 | 4,600 |
| 2024/05/09 | 14,300 | 14,790 | 14,300 | 14,560 | 6,500 |
| 2024/05/08 | 14,550 | 14,590 | 14,280 | 14,560 | 2,600 |
| 2024/05/07 | 13,720 | 14,890 | 13,720 | 14,680 | 6,100 |
| 2024/05/02 | 13,590 | 13,850 | 13,580 | 13,700 | 4,500 |
| 2024/05/01 | 13,500 | 13,600 | 13,410 | 13,500 | 2,900 |
| 2024/04/30 | 13,500 | 13,680 | 13,500 | 13,550 | 4,500 |
| 2024/04/26 | 13,400 | 13,700 | 13,330 | 13,480 | 7,100 |
| 2024/04/25 | 13,000 | 13,540 | 13,000 | 13,450 | 11,000 |
| 2024/04/24 | 12,700 | 13,200 | 12,700 | 12,950 | 8,300 |
| 2024/04/23 | 12,600 | 12,810 | 12,550 | 12,760 | 4,500 |
| 2024/04/22 | 12,590 | 12,700 | 12,500 | 12,590 | 5,400 |
| 2024/04/19 | 12,540 | 12,760 | 12,350 | 12,590 | 3,200 |
| 2024/04/18 | 12,480 | 12,550 | 12,480 | 12,550 | 400 |
| 2024/04/17 | 12,400 | 12,510 | 12,270 | 12,450 | 3,300 |
| 2024/04/16 | 12,810 | 13,000 | 12,260 | 12,260 | 8,400 |
| 2024/04/15 | 13,210 | 13,350 | 13,100 | 13,230 | 4,000 |
| 2024/04/12 | 13,680 | 13,720 | 13,110 | 13,260 | 3,400 |
| 2024/04/11 | 13,440 | 13,520 | 13,400 | 13,450 | 3,300 |
| 2024/04/10 | 13,310 | 13,520 | 13,250 | 13,430 | 12,200 |
| 2024/04/09 | 13,200 | 13,640 | 13,200 | 13,310 | 15,300 |
| 2024/04/08 | 12,660 | 13,320 | 12,660 | 13,150 | 8,200 |
| 2024/04/05 | 12,700 | 12,750 | 12,550 | 12,660 | 4,000 |
| 2024/04/04 | 12,460 | 12,900 | 12,460 | 12,790 | 4,500 |
| 2024/04/03 | 12,740 | 12,740 | 12,450 | 12,460 | 3,700 |
| 2024/04/02 | 12,600 | 12,740 | 12,500 | 12,740 | 4,100 |
| 2024/04/01 | 12,870 | 13,030 | 12,580 | 12,580 | 7,700 |
| 2024/03/29 | 12,660 | 12,900 | 12,660 | 12,860 | 3,200 |
| 2024/03/28 | 12,610 | 12,750 | 12,410 | 12,690 | 6,300 |
| 2024/03/27 | 12,520 | 12,680 | 12,430 | 12,610 | 2,900 |
| 2024/03/26 | 12,420 | 12,630 | 12,420 | 12,500 | 3,700 |
| 2024/03/25 | 12,220 | 12,390 | 12,100 | 12,260 | 6,600 |
| 2024/03/22 | 12,060 | 12,320 | 11,930 | 12,050 | 6,400 |
| 2024/03/21 | 12,180 | 12,270 | 11,980 | 11,980 | 5,500 |
| 2024/03/19 | 12,200 | 12,250 | 11,850 | 12,180 | 12,200 |
| 2024/03/18 | 12,550 | 12,620 | 12,070 | 12,310 | 14,100 |
| 2024/03/15 | 12,710 | 12,710 | 12,420 | 12,640 | 4,000 |
| 2024/03/14 | 12,990 | 12,990 | 12,340 | 12,410 | 7,000 |
| 2024/03/13 | 13,000 | 13,000 | 12,720 | 12,990 | 1,500 |
| 2024/03/12 | 12,630 | 13,310 | 12,330 | 13,000 | 17,000 |
| 2024/03/11 | 13,500 | 13,500 | 12,310 | 12,570 | 34,600 |
| 2024/03/08 | 12,450 | 12,770 | 12,450 | 12,710 | 4,400 |
| 2024/03/07 | 12,390 | 12,780 | 12,390 | 12,500 | 5,600 |
| 2024/03/06 | 12,560 | 12,560 | 12,160 | 12,480 | 9,000 |
| 2024/03/05 | 12,660 | 12,790 | 12,500 | 12,560 | 4,100 |
| 2024/03/04 | 12,620 | 12,910 | 12,520 | 12,650 | 5,600 |
| 2024/03/01 | 13,200 | 13,200 | 12,630 | 12,710 | 4,500 |
| 2024/02/29 | 12,680 | 13,090 | 12,580 | 12,980 | 9,700 |
| 2024/02/28 | 12,530 | 12,730 | 12,530 | 12,680 | 3,900 |
| 2024/02/27 | 12,660 | 12,660 | 12,360 | 12,530 | 4,300 |
| 2024/02/26 | 13,000 | 13,130 | 12,420 | 12,660 | 7,100 |
| 2024/02/22 | 12,710 | 13,130 | 12,710 | 12,960 | 4,700 |
| 2024/02/21 | 12,620 | 12,770 | 12,420 | 12,700 | 12,500 |
| 2024/02/20 | 12,710 | 12,990 | 12,710 | 12,820 | 3,000 |
| 2024/02/19 | 13,500 | 13,500 | 12,640 | 13,010 | 13,100 |
| 2024/02/16 | 13,680 | 13,800 | 13,600 | 13,630 | 4,800 |
| 2024/02/15 | 13,200 | 13,880 | 13,200 | 13,730 | 4,300 |
| 2024/02/14 | 13,170 | 13,400 | 13,090 | 13,270 | 4,800 |
| 2024/02/13 | 13,380 | 13,380 | 13,050 | 13,200 | 12,400 |
| 2024/02/09 | 13,410 | 13,550 | 13,040 | 13,380 | 11,300 |
| 2024/02/08 | 13,100 | 13,530 | 13,100 | 13,300 | 11,300 |
| 2024/02/07 | 12,690 | 13,300 | 12,530 | 13,260 | 19,100 |
| 2024/02/06 | 12,560 | 12,890 | 12,260 | 12,700 | 9,600 |
| 2024/02/05 | 12,600 | 12,650 | 12,450 | 12,630 | 11,200 |
| 2024/02/02 | 12,590 | 12,910 | 12,380 | 12,800 | 8,200 |
| 2024/02/01 | 12,260 | 12,600 | 12,210 | 12,380 | 11,300 |
| 2024/01/31 | 12,200 | 12,720 | 12,020 | 12,560 | 15,300 |
| 2024/01/30 | 11,820 | 12,720 | 11,640 | 12,720 | 19,800 |
| 2024/01/29 | 11,830 | 11,850 | 11,600 | 11,720 | 6,600 |
| 2024/01/26 | 11,680 | 11,740 | 11,450 | 11,620 | 5,900 |
| 2024/01/25 | 11,550 | 11,740 | 11,450 | 11,680 | 5,700 |
| 2024/01/24 | 11,330 | 11,500 | 11,170 | 11,490 | 7,200 |
| 2024/01/23 | 11,070 | 11,600 | 11,070 | 11,300 | 20,700 |
| 2024/01/22 | 11,080 | 11,220 | 10,780 | 11,020 | 15,100 |
| 2024/01/19 | 10,530 | 11,150 | 10,490 | 10,930 | 31,500 |
| 2024/01/18 | 10,190 | 10,270 | 10,020 | 10,050 | 7,300 |
| 2024/01/17 | 10,120 | 10,300 | 10,120 | 10,190 | 6,900 |
| 2024/01/16 | 10,040 | 10,180 | 10,040 | 10,110 | 5,100 |
| 2024/01/15 | 10,100 | 10,150 | 10,060 | 10,100 | 4,000 |
| 2024/01/12 | 10,140 | 10,140 | 10,010 | 10,140 | 4,800 |
| 2024/01/11 | 10,110 | 10,150 | 9,940 | 10,150 | 9,600 |
| 2024/01/10 | 9,900 | 10,270 | 9,900 | 10,110 | 9,000 |
| 2024/01/09 | 9,990 | 10,140 | 9,870 | 9,900 | 6,000 |
| 2024/01/05 | 10,060 | 10,060 | 9,860 | 9,990 | 5,500 |
| 2024/01/04 | 9,810 | 10,000 | 9,720 | 10,000 | 3,900 |