日本一ソフトウェア(3851)の株価時系列情報
日本一ソフトウェア(3851)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 888 | 938 | 885 | 920 | 16,000 |
| 2025/08/07 | 889 | 890 | 867 | 885 | 5,900 |
| 2025/08/06 | 896 | 910 | 889 | 889 | 11,500 |
| 2025/08/05 | 863 | 899 | 863 | 896 | 11,700 |
| 2025/08/04 | 864 | 879 | 859 | 863 | 5,600 |
| 2025/08/01 | 830 | 863 | 830 | 863 | 10,500 |
| 2025/07/31 | 831 | 831 | 825 | 825 | 1,900 |
| 2025/07/30 | 823 | 831 | 823 | 830 | 4,300 |
| 2025/07/29 | 820 | 829 | 820 | 829 | 2,900 |
| 2025/07/28 | 828 | 828 | 820 | 820 | 3,900 |
| 2025/07/25 | 833 | 833 | 828 | 828 | 2,600 |
| 2025/07/24 | 825 | 835 | 825 | 834 | 8,300 |
| 2025/07/23 | 828 | 832 | 825 | 831 | 1,700 |
| 2025/07/22 | 829 | 834 | 829 | 829 | 1,900 |
| 2025/07/18 | 842 | 845 | 828 | 841 | 1,700 |
| 2025/07/17 | 845 | 845 | 836 | 842 | 1,500 |
| 2025/07/16 | 840 | 847 | 840 | 847 | 600 |
| 2025/07/15 | 843 | 843 | 829 | 840 | 1,800 |
| 2025/07/14 | 838 | 840 | 837 | 839 | 2,400 |
| 2025/07/11 | 847 | 847 | 841 | 841 | 1,300 |
| 2025/07/10 | 843 | 846 | 841 | 846 | 2,900 |
| 2025/07/09 | 842 | 842 | 842 | 842 | 300 |
| 2025/07/08 | 841 | 841 | 841 | 841 | 1,000 |
| 2025/07/07 | 848 | 848 | 839 | 841 | 1,600 |
| 2025/07/04 | 846 | 847 | 838 | 839 | 1,400 |
| 2025/07/03 | 850 | 850 | 841 | 846 | 1,400 |
| 2025/07/02 | 855 | 859 | 846 | 847 | 3,300 |
| 2025/07/01 | 856 | 857 | 850 | 857 | 5,600 |
| 2025/06/30 | 855 | 855 | 847 | 853 | 2,300 |
| 2025/06/27 | 841 | 855 | 840 | 855 | 4,300 |
| 2025/06/26 | 837 | 846 | 833 | 839 | 5,800 |
| 2025/06/25 | 831 | 836 | 822 | 834 | 1,900 |
| 2025/06/24 | 842 | 842 | 832 | 832 | 2,700 |
| 2025/06/23 | 809 | 847 | 800 | 847 | 11,900 |
| 2025/06/20 | 842 | 848 | 834 | 839 | 3,300 |
| 2025/06/19 | 833 | 841 | 829 | 840 | 2,600 |
| 2025/06/18 | 828 | 834 | 821 | 833 | 5,200 |
| 2025/06/17 | 835 | 835 | 810 | 828 | 11,400 |
| 2025/06/16 | 862 | 862 | 830 | 832 | 10,700 |
| 2025/06/13 | 870 | 883 | 855 | 868 | 4,300 |
| 2025/06/12 | 888 | 888 | 865 | 865 | 3,400 |
| 2025/06/11 | 888 | 888 | 888 | 888 | 200 |
| 2025/06/10 | 885 | 889 | 870 | 879 | 1,400 |
| 2025/06/09 | 892 | 892 | 871 | 878 | 7,100 |
| 2025/06/06 | 859 | 910 | 859 | 893 | 30,000 |
| 2025/06/05 | 867 | 870 | 859 | 859 | 900 |
| 2025/06/04 | 860 | 868 | 850 | 867 | 3,200 |
| 2025/06/03 | 836 | 860 | 836 | 860 | 4,300 |
| 2025/06/02 | 838 | 846 | 827 | 827 | 8,700 |
| 2025/05/30 | 830 | 838 | 819 | 838 | 1,300 |
| 2025/05/29 | 831 | 834 | 819 | 830 | 3,400 |
| 2025/05/28 | 840 | 840 | 816 | 831 | 6,500 |
| 2025/05/27 | 824 | 827 | 813 | 827 | 2,000 |
| 2025/05/26 | 822 | 830 | 822 | 830 | 49,100 |
| 2025/05/23 | 820 | 822 | 818 | 822 | 2,400 |
| 2025/05/22 | 820 | 820 | 812 | 819 | 1,400 |
| 2025/05/21 | 829 | 829 | 820 | 821 | 1,800 |
| 2025/05/20 | 822 | 827 | 815 | 825 | 4,600 |
| 2025/05/19 | 810 | 822 | 802 | 822 | 1,300 |
| 2025/05/16 | 811 | 811 | 811 | 811 | 100 |
| 2025/05/15 | 815 | 826 | 808 | 820 | 5,200 |
| 2025/05/14 | 801 | 827 | 801 | 815 | 14,800 |
| 2025/05/13 | 803 | 803 | 796 | 802 | 8,100 |
| 2025/05/12 | 793 | 812 | 793 | 809 | 5,100 |
| 2025/05/09 | 791 | 819 | 791 | 796 | 2,500 |
| 2025/05/08 | 807 | 809 | 794 | 799 | 1,900 |
| 2025/05/07 | 794 | 807 | 790 | 807 | 1,800 |
| 2025/05/02 | 794 | 806 | 788 | 794 | 4,000 |
| 2025/05/01 | 793 | 798 | 785 | 798 | 1,500 |
| 2025/04/30 | 804 | 804 | 789 | 798 | 3,100 |
| 2025/04/28 | 816 | 816 | 789 | 804 | 4,500 |
| 2025/04/25 | 819 | 822 | 810 | 816 | 22,700 |
| 2025/04/24 | 823 | 834 | 815 | 822 | 3,900 |
| 2025/04/23 | 802 | 814 | 793 | 814 | 4,800 |
| 2025/04/22 | 789 | 825 | 789 | 802 | 10,800 |
| 2025/04/21 | 795 | 795 | 781 | 786 | 1,600 |
| 2025/04/18 | 755 | 780 | 755 | 780 | 2,300 |
| 2025/04/17 | 755 | 755 | 750 | 753 | 600 |
| 2025/04/16 | 766 | 766 | 753 | 753 | 1,900 |
| 2025/04/15 | 755 | 769 | 752 | 769 | 1,300 |
| 2025/04/14 | 740 | 757 | 736 | 757 | 11,400 |
| 2025/04/11 | 744 | 749 | 733 | 740 | 4,400 |
| 2025/04/10 | 777 | 777 | 748 | 750 | 2,400 |
| 2025/04/09 | 738 | 745 | 737 | 743 | 1,300 |
| 2025/04/08 | 738 | 749 | 733 | 737 | 4,000 |
| 2025/04/07 | 718 | 734 | 700 | 734 | 20,100 |
| 2025/04/04 | 750 | 762 | 730 | 739 | 8,900 |
| 2025/04/03 | 799 | 799 | 762 | 771 | 16,300 |
| 2025/04/02 | 810 | 814 | 802 | 803 | 1,200 |
| 2025/04/01 | 814 | 815 | 804 | 804 | 1,900 |
| 2025/03/31 | 819 | 819 | 810 | 814 | 2,400 |
| 2025/03/28 | 820 | 820 | 813 | 814 | 1,600 |
| 2025/03/27 | 803 | 825 | 803 | 825 | 49,900 |
| 2025/03/26 | 822 | 823 | 816 | 817 | 2,100 |
| 2025/03/25 | 820 | 828 | 820 | 821 | 1,400 |
| 2025/03/24 | 813 | 820 | 810 | 820 | 28,100 |
| 2025/03/21 | 801 | 815 | 801 | 813 | 3,100 |
| 2025/03/19 | 817 | 817 | 801 | 801 | 3,600 |
| 2025/03/18 | 811 | 813 | 811 | 812 | 1,500 |
| 2025/03/17 | 820 | 820 | 811 | 811 | 8,700 |
| 2025/03/14 | 824 | 830 | 821 | 830 | 2,600 |
| 2025/03/13 | 819 | 823 | 818 | 823 | 1,500 |
| 2025/03/12 | 813 | 821 | 811 | 819 | 7,300 |
| 2025/03/11 | 814 | 821 | 811 | 818 | 4,100 |
| 2025/03/10 | 812 | 818 | 808 | 816 | 8,400 |
| 2025/03/07 | 800 | 801 | 800 | 800 | 4,500 |
| 2025/03/06 | 806 | 809 | 803 | 803 | 2,000 |
| 2025/03/05 | 803 | 807 | 803 | 803 | 2,300 |
| 2025/03/04 | 800 | 807 | 800 | 803 | 4,000 |
| 2025/03/03 | 801 | 805 | 800 | 804 | 5,500 |
| 2025/02/28 | 798 | 805 | 797 | 803 | 2,100 |
| 2025/02/27 | 800 | 802 | 798 | 801 | 1,100 |
| 2025/02/26 | 800 | 810 | 800 | 800 | 3,900 |
| 2025/02/25 | 800 | 802 | 796 | 799 | 4,400 |
| 2025/02/21 | 800 | 803 | 800 | 800 | 5,000 |
| 2025/02/20 | 801 | 818 | 800 | 803 | 6,700 |
| 2025/02/19 | 800 | 830 | 798 | 812 | 19,100 |
| 2025/02/18 | 815 | 815 | 798 | 800 | 18,200 |
| 2025/02/17 | 850 | 850 | 812 | 820 | 20,800 |
| 2025/02/14 | 879 | 888 | 871 | 871 | 4,300 |
| 2025/02/13 | 885 | 885 | 875 | 879 | 1,900 |
| 2025/02/12 | 890 | 890 | 881 | 885 | 4,700 |
| 2025/02/10 | 876 | 890 | 870 | 890 | 3,400 |
| 2025/02/07 | 877 | 891 | 872 | 872 | 10,400 |
| 2025/02/06 | 868 | 873 | 860 | 862 | 3,600 |
| 2025/02/05 | 856 | 862 | 856 | 862 | 700 |
| 2025/02/04 | 855 | 861 | 855 | 855 | 2,600 |
| 2025/02/03 | 854 | 859 | 852 | 853 | 1,900 |
| 2025/01/31 | 857 | 859 | 851 | 854 | 1,800 |
| 2025/01/30 | 848 | 869 | 848 | 851 | 15,200 |
| 2025/01/29 | 873 | 878 | 873 | 878 | 1,800 |
| 2025/01/28 | 870 | 875 | 870 | 871 | 1,200 |
| 2025/01/27 | 878 | 878 | 870 | 870 | 3,300 |
| 2025/01/24 | 863 | 895 | 857 | 876 | 14,700 |
| 2025/01/23 | 872 | 872 | 863 | 863 | 2,000 |
| 2025/01/22 | 873 | 876 | 871 | 875 | 1,500 |
| 2025/01/21 | 864 | 878 | 856 | 878 | 1,200 |
| 2025/01/20 | 850 | 864 | 850 | 864 | 400 |
| 2025/01/17 | 850 | 857 | 850 | 850 | 2,600 |
| 2025/01/16 | 861 | 861 | 855 | 855 | 1,200 |
| 2025/01/15 | 862 | 864 | 856 | 861 | 1,300 |
| 2025/01/14 | 880 | 880 | 851 | 856 | 5,300 |
| 2025/01/10 | 882 | 890 | 881 | 881 | 1,800 |
| 2025/01/09 | 894 | 894 | 890 | 890 | 700 |
| 2025/01/08 | 900 | 900 | 896 | 900 | 4,300 |
| 2025/01/07 | 899 | 900 | 895 | 900 | 2,500 |
| 2025/01/06 | 887 | 901 | 887 | 900 | 18,500 |
| 2024/12/30 | 861 | 895 | 861 | 894 | 5,700 |
| 2024/12/27 | 860 | 872 | 860 | 870 | 3,000 |
| 2024/12/26 | 860 | 862 | 853 | 860 | 11,900 |
| 2024/12/25 | 871 | 871 | 860 | 864 | 9,700 |
| 2024/12/24 | 875 | 877 | 868 | 871 | 3,500 |
| 2024/12/23 | 880 | 885 | 870 | 877 | 9,800 |
| 2024/12/20 | 884 | 887 | 875 | 880 | 5,400 |
| 2024/12/19 | 874 | 890 | 865 | 887 | 12,800 |
| 2024/12/18 | 865 | 876 | 865 | 876 | 5,600 |
| 2024/12/17 | 866 | 866 | 861 | 866 | 3,000 |
| 2024/12/16 | 875 | 875 | 866 | 870 | 48,000 |
| 2024/12/13 | 873 | 874 | 869 | 874 | 78,800 |
| 2024/12/12 | 871 | 874 | 860 | 871 | 5,400 |
| 2024/12/11 | 874 | 874 | 863 | 869 | 5,500 |
| 2024/12/10 | 843 | 874 | 842 | 874 | 7,000 |
| 2024/12/09 | 849 | 850 | 843 | 843 | 5,300 |
| 2024/12/06 | 853 | 854 | 849 | 849 | 3,300 |
| 2024/12/05 | 862 | 862 | 850 | 853 | 4,100 |
| 2024/12/04 | 860 | 864 | 860 | 862 | 1,900 |
| 2024/12/03 | 857 | 868 | 857 | 860 | 3,100 |
| 2024/12/02 | 851 | 864 | 851 | 857 | 1,500 |
| 2024/11/29 | 852 | 867 | 852 | 862 | 2,900 |
| 2024/11/28 | 859 | 880 | 840 | 846 | 12,600 |
| 2024/11/27 | 879 | 879 | 858 | 859 | 7,200 |
| 2024/11/26 | 888 | 891 | 878 | 881 | 5,800 |
| 2024/11/25 | 894 | 895 | 889 | 890 | 900 |
| 2024/11/22 | 897 | 900 | 889 | 889 | 12,000 |
| 2024/11/21 | 900 | 900 | 897 | 899 | 1,200 |
| 2024/11/20 | 899 | 899 | 897 | 899 | 1,400 |
| 2024/11/19 | 895 | 900 | 895 | 899 | 1,100 |
| 2024/11/18 | 889 | 899 | 889 | 895 | 4,200 |
| 2024/11/15 | 892 | 896 | 886 | 891 | 3,200 |
| 2024/11/14 | 895 | 895 | 890 | 890 | 800 |
| 2024/11/13 | 896 | 897 | 894 | 894 | 1,300 |
| 2024/11/12 | 903 | 903 | 892 | 901 | 3,100 |
| 2024/11/11 | 878 | 906 | 870 | 906 | 12,900 |
| 2024/11/08 | 924 | 930 | 920 | 923 | 4,600 |
| 2024/11/07 | 920 | 923 | 912 | 923 | 1,500 |
| 2024/11/06 | 902 | 919 | 902 | 918 | 1,600 |
| 2024/11/05 | 901 | 903 | 900 | 903 | 1,500 |
| 2024/11/01 | 908 | 920 | 900 | 900 | 6,300 |
| 2024/10/31 | 918 | 918 | 918 | 918 | 200 |
| 2024/10/30 | 919 | 925 | 916 | 916 | 1,300 |
| 2024/10/29 | 920 | 926 | 915 | 915 | 4,800 |
| 2024/10/28 | 900 | 909 | 900 | 909 | 1,800 |
| 2024/10/25 | 902 | 902 | 895 | 900 | 2,200 |
| 2024/10/24 | 915 | 915 | 908 | 910 | 1,000 |
| 2024/10/23 | 906 | 915 | 903 | 915 | 1,200 |
| 2024/10/22 | 905 | 908 | 902 | 908 | 1,100 |
| 2024/10/21 | 915 | 915 | 900 | 902 | 4,200 |
| 2024/10/18 | 908 | 915 | 908 | 915 | 600 |
| 2024/10/17 | 911 | 912 | 907 | 912 | 1,100 |
| 2024/10/16 | 911 | 914 | 910 | 914 | 1,200 |