3733 (株)ソフトウェア・サービス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 12,600 | 12,810 | 12,550 | 12,760 | 4,500 | 12,760 |
| 2024-04-22 | 12,590 | 12,700 | 12,500 | 12,590 | 5,400 | 12,590 |
| 2024-04-19 | 12,540 | 12,760 | 12,350 | 12,590 | 3,200 | 12,590 |
| 2024-04-18 | 12,480 | 12,550 | 12,480 | 12,550 | 400 | 12,550 |
| 2024-04-17 | 12,400 | 12,510 | 12,270 | 12,450 | 3,300 | 12,450 |
| 2024-04-16 | 12,810 | 13,000 | 12,260 | 12,260 | 8,400 | 12,260 |
| 2024-04-15 | 13,210 | 13,350 | 13,100 | 13,230 | 4,000 | 13,230 |
| 2024-04-12 | 13,680 | 13,720 | 13,110 | 13,260 | 3,400 | 13,260 |
| 2024-04-11 | 13,440 | 13,520 | 13,400 | 13,450 | 3,300 | 13,450 |
| 2024-04-10 | 13,310 | 13,520 | 13,250 | 13,430 | 12,200 | 13,430 |
| 2024-04-09 | 13,200 | 13,640 | 13,200 | 13,310 | 15,300 | 13,310 |
| 2024-04-08 | 12,660 | 13,320 | 12,660 | 13,150 | 8,200 | 13,150 |
| 2024-04-05 | 12,700 | 12,750 | 12,550 | 12,660 | 4,000 | 12,660 |
| 2024-04-04 | 12,460 | 12,900 | 12,460 | 12,790 | 4,500 | 12,790 |
| 2024-04-03 | 12,740 | 12,740 | 12,450 | 12,460 | 3,700 | 12,460 |
| 2024-04-02 | 12,600 | 12,740 | 12,500 | 12,740 | 4,100 | 12,740 |
| 2024-04-01 | 12,870 | 13,030 | 12,580 | 12,580 | 7,700 | 12,580 |
| 2024-03-29 | 12,660 | 12,900 | 12,660 | 12,860 | 3,200 | 12,860 |
| 2024-03-28 | 12,610 | 12,750 | 12,410 | 12,690 | 6,300 | 12,690 |
| 2024-03-27 | 12,520 | 12,680 | 12,430 | 12,610 | 2,900 | 12,610 |
| 2024-03-26 | 12,420 | 12,630 | 12,420 | 12,500 | 3,700 | 12,500 |
| 2024-03-25 | 12,220 | 12,390 | 12,100 | 12,260 | 6,600 | 12,260 |
| 2024-03-22 | 12,060 | 12,320 | 11,930 | 12,050 | 6,400 | 12,050 |
| 2024-03-21 | 12,180 | 12,270 | 11,980 | 11,980 | 5,500 | 11,980 |
| 2024-03-19 | 12,200 | 12,250 | 11,850 | 12,180 | 12,200 | 12,180 |
| 2024-03-18 | 12,550 | 12,620 | 12,070 | 12,310 | 14,100 | 12,310 |
| 2024-03-15 | 12,710 | 12,710 | 12,420 | 12,640 | 4,000 | 12,640 |
| 2024-03-14 | 12,990 | 12,990 | 12,340 | 12,410 | 7,000 | 12,410 |
| 2024-03-13 | 13,000 | 13,000 | 12,720 | 12,990 | 1,500 | 12,990 |
| 2024-03-12 | 12,630 | 13,310 | 12,330 | 13,000 | 17,000 | 13,000 |
| 2024-03-11 | 13,500 | 13,500 | 12,310 | 12,570 | 34,600 | 12,570 |
| 2024-03-08 | 12,450 | 12,770 | 12,450 | 12,710 | 4,400 | 12,710 |
| 2024-03-07 | 12,390 | 12,780 | 12,390 | 12,500 | 5,600 | 12,500 |
| 2024-03-06 | 12,560 | 12,560 | 12,160 | 12,480 | 9,000 | 12,480 |
| 2024-03-05 | 12,660 | 12,790 | 12,500 | 12,560 | 4,100 | 12,560 |
| 2024-03-04 | 12,620 | 12,910 | 12,520 | 12,650 | 5,600 | 12,650 |
| 2024-03-01 | 13,200 | 13,200 | 12,630 | 12,710 | 4,500 | 12,710 |
| 2024-02-29 | 12,680 | 13,090 | 12,580 | 12,980 | 9,700 | 12,980 |
| 2024-02-28 | 12,530 | 12,730 | 12,530 | 12,680 | 3,900 | 12,680 |
| 2024-02-27 | 12,660 | 12,660 | 12,360 | 12,530 | 4,300 | 12,530 |
| 2024-02-26 | 13,000 | 13,130 | 12,420 | 12,660 | 7,100 | 12,660 |
| 2024-02-22 | 12,710 | 13,130 | 12,710 | 12,960 | 4,700 | 12,960 |
| 2024-02-21 | 12,620 | 12,770 | 12,420 | 12,700 | 12,500 | 12,700 |
| 2024-02-20 | 12,710 | 12,990 | 12,710 | 12,820 | 3,000 | 12,820 |
| 2024-02-19 | 13,500 | 13,500 | 12,640 | 13,010 | 13,100 | 13,010 |
| 2024-02-16 | 13,680 | 13,800 | 13,600 | 13,630 | 4,800 | 13,630 |
| 2024-02-15 | 13,200 | 13,880 | 13,200 | 13,730 | 4,300 | 13,730 |
| 2024-02-14 | 13,170 | 13,400 | 13,090 | 13,270 | 4,800 | 13,270 |
| 2024-02-13 | 13,380 | 13,380 | 13,050 | 13,200 | 12,400 | 13,200 |
| 2024-02-09 | 13,410 | 13,550 | 13,040 | 13,380 | 11,300 | 13,380 |
| 2024-02-08 | 13,100 | 13,530 | 13,100 | 13,300 | 11,300 | 13,300 |
| 2024-02-07 | 12,690 | 13,300 | 12,530 | 13,260 | 19,100 | 13,260 |
| 2024-02-06 | 12,560 | 12,890 | 12,260 | 12,700 | 9,600 | 12,700 |
| 2024-02-05 | 12,600 | 12,650 | 12,450 | 12,630 | 11,200 | 12,630 |
| 2024-02-02 | 12,590 | 12,910 | 12,380 | 12,800 | 8,200 | 12,800 |
| 2024-02-01 | 12,260 | 12,600 | 12,210 | 12,380 | 11,300 | 12,380 |
| 2024-01-31 | 12,200 | 12,720 | 12,020 | 12,560 | 15,300 | 12,560 |
| 2024-01-30 | 11,820 | 12,720 | 11,640 | 12,720 | 19,800 | 12,720 |
| 2024-01-29 | 11,830 | 11,850 | 11,600 | 11,720 | 6,600 | 11,720 |
| 2024-01-26 | 11,680 | 11,740 | 11,450 | 11,620 | 5,900 | 11,620 |
| 2024-01-25 | 11,550 | 11,740 | 11,450 | 11,680 | 5,700 | 11,680 |
| 2024-01-24 | 11,330 | 11,500 | 11,170 | 11,490 | 7,200 | 11,490 |
| 2024-01-23 | 11,070 | 11,600 | 11,070 | 11,300 | 20,700 | 11,300 |
| 2024-01-22 | 11,080 | 11,220 | 10,780 | 11,020 | 15,100 | 11,020 |
| 2024-01-19 | 10,530 | 11,150 | 10,490 | 10,930 | 31,500 | 10,930 |
| 2024-01-18 | 10,190 | 10,270 | 10,020 | 10,050 | 7,300 | 10,050 |
| 2024-01-17 | 10,120 | 10,300 | 10,120 | 10,190 | 6,900 | 10,190 |
| 2024-01-16 | 10,040 | 10,180 | 10,040 | 10,110 | 5,100 | 10,110 |
| 2024-01-15 | 10,100 | 10,150 | 10,060 | 10,100 | 4,000 | 10,100 |
| 2024-01-12 | 10,140 | 10,140 | 10,010 | 10,140 | 4,800 | 10,140 |
| 2024-01-11 | 10,110 | 10,150 | 9,940 | 10,150 | 9,600 | 10,150 |
| 2024-01-10 | 9,900 | 10,270 | 9,900 | 10,110 | 9,000 | 10,110 |
| 2024-01-09 | 9,990 | 10,140 | 9,870 | 9,900 | 6,000 | 9,900 |
| 2024-01-05 | 10,060 | 10,060 | 9,860 | 9,990 | 5,500 | 9,990 |
| 2024-01-04 | 9,810 | 10,000 | 9,720 | 10,000 | 3,900 | 10,000 |
分割・併合履歴 ： なし
