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
2026/06/23 9,860 9,990 9,780 9,930 3,600
2026/06/22 9,870 10,000 9,720 9,720 5,700
2026/06/19 10,030 10,050 9,720 9,720 7,600
2026/06/18 10,140 10,150 10,030 10,050 3,700
2026/06/17 10,130 10,240 10,010 10,010 3,300
2026/06/16 10,160 10,430 10,130 10,240 3,700
2026/06/15 10,070 10,270 10,070 10,140 4,700
2026/06/12 10,500 10,500 10,030 10,030 4,900
2026/06/11 10,140 10,390 10,140 10,350 700
2026/06/10 10,270 10,460 10,040 10,440 6,100
2026/06/09 10,130 10,310 10,000 10,270 9,700
2026/06/08 10,360 10,680 10,070 10,110 16,500
2026/06/05 11,120 11,600 11,050 11,560 16,600
2026/06/04 10,640 11,170 10,640 11,040 7,500
2026/06/03 10,380 10,800 10,280 10,640 9,900
2026/06/02 10,570 10,570 10,150 10,340 9,700
2026/06/01 10,660 10,660 9,920 10,310 19,400
2026/05/29 10,590 10,980 10,380 10,400 7,400
2026/05/28 11,070 11,070 10,520 10,520 6,400
2026/05/27 10,810 11,230 10,640 11,080 17,100
2026/05/26 11,130 11,130 10,720 10,760 4,900
2026/05/25 11,310 11,480 11,060 11,100 4,100
2026/05/22 11,300 11,400 11,100 11,210 9,800
2026/05/21 11,440 11,690 11,020 11,300 7,800
2026/05/20 11,340 11,340 11,110 11,230 1,500
2026/05/19 11,460 11,470 11,200 11,230 3,600
2026/05/18 11,230 11,420 11,050 11,340 21,600
2026/05/15 11,480 11,480 11,070 11,230 9,400
2026/05/14 11,540 11,650 11,500 11,540 1,900
2026/05/13 11,470 11,940 11,470 11,650 1,800
2026/05/12 11,430 11,610 11,430 11,540 3,500
2026/05/11 11,290 11,580 11,240 11,520 8,500
2026/05/08 11,470 11,490 11,420 11,460 1,900
2026/05/07 11,470 11,670 11,470 11,630 3,000
2026/05/01 11,290 11,310 11,130 11,270 4,300
2026/04/30 11,460 11,490 11,260 11,280 3,500
2026/04/28 11,420 11,490 11,370 11,370 1,600
2026/04/27 11,930 11,930 11,450 11,450 2,400
2026/04/24 11,970 11,970 11,760 11,760 600
2026/04/22 11,940 12,000 11,890 11,940 1,400
2026/04/21 11,690 12,010 11,690 11,940 4,500
2026/04/20 11,500 11,570 11,500 11,500 400
2026/04/17 11,460 11,490 11,450 11,490 1,000
2026/04/16 11,450 11,510 11,450 11,460 900
2026/04/15 11,520 11,580 11,460 11,490 1,100
2026/04/14 11,490 11,630 11,480 11,520 2,500
2026/04/13 11,530 11,530 11,400 11,410 2,000
2026/04/10 11,420 11,510 11,360 11,400 3,400
2026/04/09 11,700 11,700 11,420 11,420 2,700
2026/04/08 11,680 11,700 11,600 11,680 2,400
2026/04/07 11,660 11,810 11,510 11,590 5,800
2026/04/06 11,580 11,640 11,480 11,570 2,300
2026/04/03 11,470 11,660 11,440 11,660 1,500
2026/04/02 11,670 11,670 11,320 11,400 2,200
2026/03/27 11,820 11,840 11,630 11,640 4,900
2026/03/26 12,140 12,230 11,830 12,050 3,100
2026/03/25 11,860 12,110 11,860 12,100 1,200
2026/03/24 11,510 12,060 11,510 11,860 2,800
2026/03/23 11,400 11,750 11,300 11,400 7,300
2026/03/19 11,620 11,790 11,500 11,770 4,000
2026/03/18 11,590 11,940 11,590 11,800 2,900
2026/03/17 11,710 11,780 11,550 11,580 3,700
2026/03/16 11,910 11,910 11,460 11,700 4,200
2026/03/13 11,460 11,890 11,340 11,640 7,000
2026/03/12 12,070 12,070 11,550 11,760 8,000
2026/03/11 12,130 12,250 11,900 12,070 7,200
2026/03/10 12,000 12,180 11,700 12,080 10,300
2026/03/09 11,300 12,000 10,950 11,700 22,400
2026/03/06 12,780 13,100 12,760 12,800 5,300
2026/03/05 13,150 13,150 12,800 12,900 9,700
2026/03/04 12,700 12,920 12,450 12,550 7,900
2026/03/03 13,050 13,050 12,740 13,000 2,300
2026/03/02 13,040 13,050 12,980 13,050 1,000
2026/02/27 13,110 13,110 12,990 13,050 1,600
2026/02/26 13,200 13,280 13,060 13,110 4,200
2026/02/25 13,140 13,250 13,040 13,160 2,800
2026/02/24 12,840 13,260 12,840 13,140 6,500
2026/02/20 13,200 13,200 12,910 13,100 4,900
2026/02/19 13,180 13,180 12,850 13,080 2,700
2026/02/18 12,950 13,490 12,870 13,050 12,400
2026/02/17 12,500 12,570 12,300 12,410 2,500
2026/02/16 12,450 12,820 12,450 12,540 1,400
2026/02/13 12,550 12,550 12,330 12,450 2,000
2026/02/12 12,570 12,610 12,470 12,550 1,200
2026/02/10 12,600 12,740 12,600 12,670 300
2026/02/09 12,590 12,820 12,200 12,660 6,900
2026/02/06 12,580 12,690 12,480 12,490 4,700
2026/02/05 12,730 12,780 12,600 12,730 4,400
2026/02/04 12,700 12,940 12,600 12,730 6,200
2026/02/03 12,810 13,100 12,790 12,790 1,900
2026/02/02 12,580 13,000 12,580 12,870 3,900
2026/01/30 12,340 12,800 12,340 12,800 2,900
2026/01/29 12,570 13,030 12,450 12,640 3,000
2026/01/28 13,000 13,000 12,600 12,870 4,400
2026/01/27 13,050 13,290 12,840 12,990 5,800
2026/01/26 13,310 13,400 13,040 13,070 3,000
2026/01/23 13,480 13,490 13,390 13,400 3,000
2026/01/22 13,550 13,650 13,460 13,480 1,300
2026/01/21 13,500 13,640 13,400 13,540 1,600
2026/01/20 13,630 13,810 13,470 13,620 2,500
2026/01/19 13,850 13,850 13,690 13,850 1,200
2026/01/16 13,710 13,800 13,690 13,800 900
2026/01/15 13,590 13,710 13,590 13,710 1,200
2026/01/14 13,690 13,690 13,470 13,600 1,300
2026/01/13 13,520 13,550 13,460 13,550 1,200
2026/01/09 13,450 13,500 13,420 13,450 1,600
2026/01/08 13,460 13,570 13,460 13,480 800
2026/01/07 13,710 13,710 13,440 13,470 700
2026/01/06 13,620 13,620 13,420 13,500 1,300
2026/01/05 13,790 13,840 13,400 13,410 1,400

このページの先頭へ