3733 (株)ソフトウェア・サービス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 12,380 | 12,570 | 12,380 | 12,560 | 400 | 12,560 |
| 2025-05-08 | 12,120 | 12,500 | 12,100 | 12,400 | 1,000 | 12,400 |
| 2025-05-07 | 12,350 | 12,500 | 12,070 | 12,360 | 1,900 | 12,360 |
| 2025-05-02 | 12,600 | 12,600 | 12,110 | 12,320 | 3,000 | 12,320 |
| 2025-05-01 | 12,700 | 12,700 | 12,600 | 12,600 | 500 | 12,600 |
| 2025-04-30 | 12,720 | 12,720 | 12,410 | 12,610 | 1,100 | 12,610 |
| 2025-04-28 | 12,330 | 12,760 | 12,330 | 12,760 | 2,300 | 12,760 |
| 2025-04-25 | 12,300 | 12,600 | 12,260 | 12,560 | 3,300 | 12,560 |
| 2025-04-24 | 12,410 | 12,410 | 12,270 | 12,280 | 1,100 | 12,280 |
| 2025-04-23 | 12,420 | 12,420 | 12,130 | 12,380 | 4,300 | 12,380 |
| 2025-04-22 | 11,830 | 12,370 | 11,830 | 12,370 | 3,200 | 12,370 |
| 2025-04-21 | 11,740 | 11,830 | 11,600 | 11,800 | 1,200 | 11,800 |
| 2025-04-18 | 11,660 | 11,800 | 11,550 | 11,740 | 2,100 | 11,740 |
| 2025-04-17 | 11,370 | 11,430 | 11,370 | 11,430 | 400 | 11,430 |
| 2025-04-16 | 11,110 | 11,750 | 11,110 | 11,370 | 4,900 | 11,370 |
| 2025-04-15 | 11,010 | 11,200 | 11,010 | 11,150 | 600 | 11,150 |
| 2025-04-14 | 11,270 | 11,270 | 10,970 | 11,020 | 300 | 11,020 |
| 2025-04-11 | 11,240 | 11,240 | 11,160 | 11,160 | 300 | 11,160 |
| 2025-04-10 | 11,200 | 11,360 | 10,770 | 10,940 | 1,900 | 10,940 |
| 2025-04-09 | 10,850 | 10,980 | 10,410 | 10,980 | 2,900 | 10,980 |
| 2025-04-08 | 10,590 | 11,100 | 10,590 | 10,850 | 2,100 | 10,850 |
| 2025-04-07 | 10,310 | 10,760 | 10,310 | 10,760 | 3,200 | 10,760 |
| 2025-04-04 | 11,570 | 11,570 | 11,000 | 11,210 | 2,500 | 11,210 |
| 2025-04-03 | 11,680 | 11,860 | 11,590 | 11,710 | 3,800 | 11,710 |
| 2025-04-02 | 11,660 | 11,810 | 11,560 | 11,800 | 900 | 11,800 |
| 2025-04-01 | 11,600 | 11,880 | 11,450 | 11,450 | 3,800 | 11,450 |
| 2025-03-31 | 11,790 | 11,790 | 11,420 | 11,690 | 3,100 | 11,690 |
| 2025-03-28 | 11,640 | 11,790 | 11,530 | 11,790 | 2,200 | 11,790 |
| 2025-03-27 | 11,460 | 11,600 | 11,450 | 11,510 | 4,800 | 11,510 |
| 2025-03-26 | 11,270 | 11,460 | 11,270 | 11,460 | 5,100 | 11,460 |
| 2025-03-25 | 11,200 | 11,320 | 10,930 | 11,240 | 2,300 | 11,240 |
| 2025-03-24 | 11,410 | 11,410 | 11,220 | 11,220 | 900 | 11,220 |
| 2025-03-21 | 11,540 | 11,540 | 11,260 | 11,500 | 3,400 | 11,500 |
| 2025-03-19 | 11,320 | 11,690 | 11,300 | 11,480 | 5,100 | 11,480 |
| 2025-03-18 | 11,300 | 11,300 | 11,110 | 11,120 | 500 | 11,120 |
| 2025-03-17 | 11,220 | 11,240 | 11,210 | 11,210 | 500 | 11,210 |
| 2025-03-14 | 11,210 | 11,510 | 11,210 | 11,310 | 500 | 11,310 |
| 2025-03-13 | 11,460 | 11,690 | 11,240 | 11,320 | 4,600 | 11,320 |
| 2025-03-12 | 11,390 | 11,870 | 11,390 | 11,640 | 7,600 | 11,640 |
| 2025-03-11 | 11,630 | 11,700 | 11,310 | 11,380 | 3,700 | 11,380 |
| 2025-03-10 | 10,750 | 12,160 | 10,710 | 11,630 | 13,400 | 11,630 |
| 2025-03-07 | 11,340 | 11,700 | 11,340 | 11,500 | 7,000 | 11,500 |
| 2025-03-06 | 11,130 | 11,260 | 10,910 | 11,260 | 2,500 | 11,260 |
| 2025-03-05 | 11,200 | 11,250 | 10,860 | 10,860 | 2,700 | 10,860 |
| 2025-03-04 | 11,370 | 11,370 | 11,030 | 11,210 | 1,200 | 11,210 |
| 2025-03-03 | 11,210 | 11,380 | 11,030 | 11,290 | 1,200 | 11,290 |
| 2025-02-28 | 11,020 | 11,400 | 11,020 | 11,190 | 2,500 | 11,190 |
| 2025-02-27 | - | - | - | 11,290 | - | 11,290 |
| 2025-02-26 | 11,200 | 11,420 | 11,040 | 11,290 | 2,200 | 11,290 |
| 2025-02-25 | 11,460 | 11,460 | 11,210 | 11,280 | 2,100 | 11,280 |
| 2025-02-21 | 11,130 | 11,420 | 11,070 | 11,390 | 3,500 | 11,390 |
| 2025-02-20 | 10,800 | 11,050 | 10,790 | 10,880 | 2,400 | 10,880 |
| 2025-02-19 | 10,490 | 11,090 | 10,490 | 11,060 | 4,100 | 11,060 |
| 2025-02-18 | 10,800 | 10,950 | 10,300 | 10,630 | 12,600 | 10,630 |
| 2025-02-17 | 11,160 | 11,160 | 10,800 | 10,800 | 2,800 | 10,800 |
| 2025-02-14 | 10,980 | 11,100 | 10,880 | 10,970 | 4,300 | 10,970 |
| 2025-02-13 | 10,700 | 10,940 | 10,700 | 10,940 | 3,900 | 10,940 |
| 2025-02-12 | 10,730 | 10,800 | 10,510 | 10,700 | 3,700 | 10,700 |
| 2025-02-10 | 10,720 | 10,730 | 10,710 | 10,710 | 600 | 10,710 |
| 2025-02-07 | 10,700 | 10,780 | 10,690 | 10,710 | 2,000 | 10,710 |
| 2025-02-06 | 10,430 | 10,920 | 10,430 | 10,700 | 7,700 | 10,700 |
| 2025-02-05 | 11,050 | 11,050 | 10,400 | 10,700 | 19,100 | 10,700 |
| 2025-02-04 | 11,280 | 11,480 | 11,250 | 11,250 | 5,000 | 11,250 |
| 2025-02-03 | 11,820 | 11,820 | 10,960 | 11,180 | 13,300 | 11,180 |
| 2025-01-31 | 11,970 | 12,050 | 11,800 | 11,860 | 2,000 | 11,860 |
| 2025-01-30 | 11,860 | 12,000 | 11,860 | 11,900 | 1,200 | 11,900 |
| 2025-01-29 | 11,730 | 12,050 | 11,640 | 11,840 | 3,200 | 11,840 |
| 2025-01-28 | 11,710 | 11,830 | 11,580 | 11,730 | 2,500 | 11,730 |
| 2025-01-27 | 11,830 | 11,830 | 11,490 | 11,720 | 1,400 | 11,720 |
| 2025-01-24 | 11,500 | 11,650 | 11,360 | 11,610 | 2,700 | 11,610 |
| 2025-01-23 | 11,360 | 11,690 | 11,360 | 11,500 | 1,400 | 11,500 |
| 2025-01-22 | 11,490 | 11,740 | 11,320 | 11,500 | 5,500 | 11,500 |
| 2025-01-21 | 11,350 | 11,610 | 11,290 | 11,490 | 3,600 | 11,490 |
| 2025-01-20 | 11,220 | 11,470 | 11,220 | 11,370 | 2,000 | 11,370 |
| 2025-01-17 | 11,240 | 11,370 | 11,200 | 11,370 | 1,900 | 11,370 |
| 2025-01-16 | 11,660 | 11,660 | 11,180 | 11,260 | 9,900 | 11,260 |
| 2025-01-15 | 11,860 | 11,860 | 11,460 | 11,730 | 4,000 | 11,730 |
| 2025-01-14 | 12,020 | 12,020 | 11,650 | 11,700 | 3,600 | 11,700 |
| 2025-01-10 | 12,370 | 12,370 | 12,100 | 12,100 | 2,200 | 12,100 |
| 2025-01-09 | 12,840 | 12,840 | 12,310 | 12,370 | 4,500 | 12,370 |
| 2025-01-08 | - | - | - | 12,840 | - | 12,840 |
| 2025-01-07 | 12,950 | 12,950 | 12,720 | 12,840 | 1,700 | 12,840 |
| 2025-01-06 | 12,780 | 12,930 | 12,780 | 12,850 | 3,000 | 12,850 |
分割・併合履歴 ： なし