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
2025-02-0710,70010,78010,69010,7102,00010,710
2025-02-0610,43010,92010,43010,7007,70010,700
2025-02-0511,05011,05010,40010,70019,10010,700
2025-02-0411,28011,48011,25011,2505,00011,250
2025-02-0311,82011,82010,96011,18013,30011,180
2025-01-3111,97012,05011,80011,8602,00011,860
2025-01-3011,86012,00011,86011,9001,20011,900
2025-01-2911,73012,05011,64011,8403,20011,840
2025-01-2811,71011,83011,58011,7302,50011,730
2025-01-2711,83011,83011,49011,7201,40011,720
2025-01-2411,50011,65011,36011,6102,70011,610
2025-01-2311,36011,69011,36011,5001,40011,500
2025-01-2211,49011,74011,32011,5005,50011,500
2025-01-2111,35011,61011,29011,4903,60011,490
2025-01-2011,22011,47011,22011,3702,00011,370
2025-01-1711,24011,37011,20011,3701,90011,370
2025-01-1611,66011,66011,18011,2609,90011,260
2025-01-1511,86011,86011,46011,7304,00011,730
2025-01-1412,02012,02011,65011,7003,60011,700
2025-01-1012,37012,37012,10012,1002,20012,100
2025-01-0912,84012,84012,31012,3704,50012,370
2025-01-08---12,840-12,840
2025-01-0712,95012,95012,72012,8401,70012,840
2025-01-0612,78012,93012,78012,8503,00012,850

分割・併合履歴 : なし