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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13,500 | 13,500 | 13,060 | 13,290 | 2,500 | 13,290 |
| 2024-07-25 | 13,210 | 13,360 | 13,210 | 13,360 | 1,600 | 13,360 |
| 2024-07-24 | 13,100 | 13,340 | 13,100 | 13,340 | 1,500 | 13,340 |
| 2024-07-23 | 13,050 | 13,050 | 13,030 | 13,040 | 300 | 13,040 |
| 2024-07-22 | 13,840 | 13,840 | 13,060 | 13,060 | 7,000 | 13,060 |
| 2024-07-19 | 13,090 | 13,860 | 13,090 | 13,860 | 3,200 | 13,860 |
| 2024-07-18 | 13,020 | 13,380 | 13,020 | 13,120 | 2,800 | 13,120 |
| 2024-07-17 | 13,200 | 13,500 | 13,090 | 13,310 | 10,100 | 13,310 |
| 2024-07-16 | 13,720 | 13,720 | 13,680 | 13,680 | 400 | 13,680 |
| 2024-07-12 | 13,940 | 14,180 | 13,800 | 13,800 | 5,300 | 13,800 |
| 2024-07-11 | 13,740 | 13,990 | 13,680 | 13,950 | 3,900 | 13,950 |
| 2024-07-10 | 13,460 | 13,870 | 13,360 | 13,510 | 3,600 | 13,510 |
| 2024-07-09 | 13,810 | 13,910 | 13,500 | 13,760 | 6,000 | 13,760 |
| 2024-07-08 | 13,810 | 13,950 | 13,770 | 13,850 | 3,300 | 13,850 |
| 2024-07-05 | 14,180 | 14,250 | 14,010 | 14,010 | 3,100 | 14,010 |
| 2024-07-04 | 14,380 | 14,410 | 14,250 | 14,250 | 3,600 | 14,250 |
| 2024-07-03 | 14,550 | 14,550 | 14,160 | 14,310 | 5,300 | 14,310 |
| 2024-07-02 | 14,330 | 14,550 | 14,160 | 14,550 | 3,700 | 14,550 |
| 2024-07-01 | 14,500 | 14,500 | 14,200 | 14,330 | 1,600 | 14,330 |
| 2024-06-28 | 14,350 | 14,570 | 14,140 | 14,200 | 3,200 | 14,200 |
| 2024-06-27 | 14,650 | 14,860 | 14,350 | 14,350 | 3,100 | 14,350 |
| 2024-06-26 | 14,830 | 14,840 | 14,630 | 14,700 | 900 | 14,700 |
| 2024-06-25 | 14,350 | 14,790 | 14,350 | 14,660 | 3,300 | 14,660 |
| 2024-06-24 | 14,310 | 14,660 | 14,310 | 14,600 | 2,600 | 14,600 |
| 2024-06-21 | 14,370 | 14,530 | 14,070 | 14,300 | 8,300 | 14,300 |
| 2024-06-20 | 14,560 | 14,730 | 14,010 | 14,670 | 7,100 | 14,670 |
| 2024-06-19 | 15,150 | 15,440 | 14,420 | 14,420 | 8,600 | 14,420 |
| 2024-06-18 | 15,690 | 15,800 | 15,270 | 15,270 | 2,000 | 15,270 |
| 2024-06-17 | 15,710 | 15,840 | 15,160 | 15,690 | 5,400 | 15,690 |
| 2024-06-14 | 15,510 | 16,100 | 15,510 | 15,710 | 5,800 | 15,710 |
| 2024-06-13 | 16,110 | 16,110 | 15,500 | 15,610 | 8,700 | 15,610 |
| 2024-06-12 | 15,380 | 16,840 | 15,380 | 16,290 | 24,900 | 16,290 |
| 2024-06-11 | 14,940 | 15,850 | 14,910 | 15,420 | 12,800 | 15,420 |
| 2024-06-10 | 15,330 | 15,330 | 14,920 | 14,940 | 3,600 | 14,940 |
| 2024-06-07 | 15,000 | 15,310 | 14,780 | 15,100 | 12,200 | 15,100 |
| 2024-06-06 | 15,160 | 15,180 | 14,750 | 15,180 | 8,000 | 15,180 |
| 2024-06-05 | 14,920 | 15,200 | 14,750 | 14,880 | 3,800 | 14,880 |
| 2024-06-04 | 14,770 | 15,670 | 14,770 | 15,170 | 18,700 | 15,170 |
| 2024-06-03 | 14,380 | 14,800 | 14,380 | 14,580 | 3,400 | 14,580 |
| 2024-05-31 | 14,900 | 14,930 | 14,550 | 14,680 | 6,800 | 14,680 |
| 2024-05-30 | 14,640 | 14,920 | 14,370 | 14,880 | 3,800 | 14,880 |
| 2024-05-29 | 14,890 | 15,130 | 14,700 | 14,890 | 6,400 | 14,890 |
| 2024-05-28 | 15,080 | 15,080 | 14,410 | 14,620 | 6,400 | 14,620 |
| 2024-05-27 | 13,750 | 15,320 | 13,660 | 15,160 | 15,500 | 15,160 |
| 2024-05-24 | 13,740 | 15,380 | 13,560 | 15,040 | 21,700 | 15,040 |
| 2024-05-23 | 13,750 | 13,920 | 13,620 | 13,760 | 1,300 | 13,760 |
| 2024-05-22 | 13,770 | 13,980 | 13,750 | 13,750 | 1,900 | 13,750 |
| 2024-05-21 | 13,800 | 13,800 | 13,390 | 13,470 | 500 | 13,470 |
| 2024-05-20 | 13,500 | 13,800 | 13,500 | 13,760 | 1,000 | 13,760 |
| 2024-05-17 | 13,250 | 13,550 | 13,250 | 13,500 | 600 | 13,500 |
| 2024-05-16 | 14,000 | 14,000 | 13,340 | 13,400 | 3,800 | 13,400 |
| 2024-05-15 | 14,170 | 14,290 | 14,020 | 14,110 | 2,200 | 14,110 |
| 2024-05-14 | 14,320 | 14,410 | 14,250 | 14,410 | 300 | 14,410 |
| 2024-05-13 | 13,930 | 14,670 | 13,800 | 14,450 | 2,900 | 14,450 |
| 2024-05-10 | 14,500 | 14,700 | 14,230 | 14,230 | 4,600 | 14,230 |
| 2024-05-09 | 14,300 | 14,790 | 14,300 | 14,560 | 6,500 | 14,560 |
| 2024-05-08 | 14,550 | 14,590 | 14,280 | 14,560 | 2,600 | 14,560 |
| 2024-05-07 | 13,720 | 14,890 | 13,720 | 14,680 | 6,100 | 14,680 |
| 2024-05-02 | 13,590 | 13,850 | 13,580 | 13,700 | 4,500 | 13,700 |
| 2024-05-01 | 13,500 | 13,600 | 13,410 | 13,500 | 2,900 | 13,500 |
| 2024-04-30 | 13,500 | 13,680 | 13,500 | 13,550 | 4,500 | 13,550 |
| 2024-04-26 | 13,400 | 13,700 | 13,330 | 13,480 | 7,100 | 13,480 |
| 2024-04-25 | 13,000 | 13,540 | 13,000 | 13,450 | 11,000 | 13,450 |
| 2024-04-24 | 12,700 | 13,200 | 12,700 | 12,950 | 8,300 | 12,950 |
| 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
