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
2025/06/13 13,450 13,450 13,000 13,070 5,100
2025/06/12 13,490 13,630 13,490 13,600 3,600
2025/06/11 13,880 13,880 13,550 13,610 5,500
2025/06/10 13,630 13,790 13,430 13,620 6,800
2025/06/09 13,410 13,630 13,400 13,630 5,900
2025/06/06 13,040 13,620 13,010 13,410 5,700
2025/06/05 12,900 13,090 12,900 13,070 600
2025/06/04 13,170 13,170 12,870 12,880 2,500
2025/06/03 12,810 13,240 12,810 13,150 5,700
2025/06/02 13,020 13,080 12,530 12,810 2,200
2025/05/30 12,880 13,130 12,740 13,020 2,300
2025/05/29 12,750 13,120 12,750 13,050 4,500
2025/05/28 12,770 12,780 12,500 12,750 1,200
2025/05/27 12,350 12,750 12,350 12,580 3,000
2025/05/23 11,990 12,310 11,990 12,310 800
2025/05/22 12,300 12,320 11,860 11,860 1,300
2025/05/21 12,100 12,320 12,100 12,290 2,900
2025/05/20 12,590 12,590 12,040 12,040 400
2025/05/19 12,470 12,530 12,470 12,530 300
2025/05/16 12,420 12,420 12,230 12,230 200
2025/05/15 12,300 12,330 12,300 12,330 200
2025/05/14 12,360 12,470 12,330 12,330 1,100
2025/05/13 12,620 12,620 12,390 12,420 400
2025/05/12 12,560 12,560 12,370 12,450 600
2025/05/09 12,380 12,570 12,380 12,560 400
2025/05/08 12,120 12,500 12,100 12,400 1,000
2025/05/07 12,350 12,500 12,070 12,360 1,900
2025/05/02 12,600 12,600 12,110 12,320 3,000
2025/05/01 12,700 12,700 12,600 12,600 500
2025/04/30 12,720 12,720 12,410 12,610 1,100
2025/04/28 12,330 12,760 12,330 12,760 2,300
2025/04/25 12,300 12,600 12,260 12,560 3,300
2025/04/24 12,410 12,410 12,270 12,280 1,100
2025/04/23 12,420 12,420 12,130 12,380 4,300
2025/04/22 11,830 12,370 11,830 12,370 3,200
2025/04/21 11,740 11,830 11,600 11,800 1,200
2025/04/18 11,660 11,800 11,550 11,740 2,100
2025/04/17 11,370 11,430 11,370 11,430 400
2025/04/16 11,110 11,750 11,110 11,370 4,900
2025/04/15 11,010 11,200 11,010 11,150 600
2025/04/14 11,270 11,270 10,970 11,020 300
2025/04/11 11,240 11,240 11,160 11,160 300
2025/04/10 11,200 11,360 10,770 10,940 1,900
2025/04/09 10,850 10,980 10,410 10,980 2,900
2025/04/08 10,590 11,100 10,590 10,850 2,100
2025/04/07 10,310 10,760 10,310 10,760 3,200
2025/04/04 11,570 11,570 11,000 11,210 2,500
2025/04/03 11,680 11,860 11,590 11,710 3,800
2025/04/02 11,660 11,810 11,560 11,800 900
2025/04/01 11,600 11,880 11,450 11,450 3,800
2025/03/31 11,790 11,790 11,420 11,690 3,100
2025/03/28 11,640 11,790 11,530 11,790 2,200
2025/03/27 11,460 11,600 11,450 11,510 4,800
2025/03/26 11,270 11,460 11,270 11,460 5,100
2025/03/25 11,200 11,320 10,930 11,240 2,300
2025/03/24 11,410 11,410 11,220 11,220 900
2025/03/21 11,540 11,540 11,260 11,500 3,400
2025/03/19 11,320 11,690 11,300 11,480 5,100
2025/03/18 11,300 11,300 11,110 11,120 500
2025/03/17 11,220 11,240 11,210 11,210 500
2025/03/14 11,210 11,510 11,210 11,310 500
2025/03/13 11,460 11,690 11,240 11,320 4,600
2025/03/12 11,390 11,870 11,390 11,640 7,600
2025/03/11 11,630 11,700 11,310 11,380 3,700
2025/03/10 10,750 12,160 10,710 11,630 13,400
2025/03/07 11,340 11,700 11,340 11,500 7,000
2025/03/06 11,130 11,260 10,910 11,260 2,500
2025/03/05 11,200 11,250 10,860 10,860 2,700
2025/03/04 11,370 11,370 11,030 11,210 1,200
2025/03/03 11,210 11,380 11,030 11,290 1,200
2025/02/28 11,020 11,400 11,020 11,190 2,500
2025/02/26 11,200 11,420 11,040 11,290 2,200
2025/02/25 11,460 11,460 11,210 11,280 2,100
2025/02/21 11,130 11,420 11,070 11,390 3,500
2025/02/20 10,800 11,050 10,790 10,880 2,400
2025/02/19 10,490 11,090 10,490 11,060 4,100
2025/02/18 10,800 10,950 10,300 10,630 12,600
2025/02/17 11,160 11,160 10,800 10,800 2,800
2025/02/14 10,980 11,100 10,880 10,970 4,300
2025/02/13 10,700 10,940 10,700 10,940 3,900
2025/02/12 10,730 10,800 10,510 10,700 3,700
2025/02/10 10,720 10,730 10,710 10,710 600
2025/02/07 10,700 10,780 10,690 10,710 2,000
2025/02/06 10,430 10,920 10,430 10,700 7,700
2025/02/05 11,050 11,050 10,400 10,700 19,100
2025/02/04 11,280 11,480 11,250 11,250 5,000
2025/02/03 11,820 11,820 10,960 11,180 13,300
2025/01/31 11,970 12,050 11,800 11,860 2,000
2025/01/30 11,860 12,000 11,860 11,900 1,200
2025/01/29 11,730 12,050 11,640 11,840 3,200
2025/01/28 11,710 11,830 11,580 11,730 2,500
2025/01/27 11,830 11,830 11,490 11,720 1,400
2025/01/24 11,500 11,650 11,360 11,610 2,700
2025/01/23 11,360 11,690 11,360 11,500 1,400
2025/01/22 11,490 11,740 11,320 11,500 5,500
2025/01/21 11,350 11,610 11,290 11,490 3,600
2025/01/20 11,220 11,470 11,220 11,370 2,000
2025/01/17 11,240 11,370 11,200 11,370 1,900
2025/01/16 11,660 11,660 11,180 11,260 9,900
2025/01/15 11,860 11,860 11,460 11,730 4,000
2025/01/14 12,020 12,020 11,650 11,700 3,600
2025/01/10 12,370 12,370 12,100 12,100 2,200
2025/01/09 12,840 12,840 12,310 12,370 4,500
2025/01/07 12,950 12,950 12,720 12,840 1,700
2025/01/06 12,780 12,930 12,780 12,850 3,000

このページの先頭へ