3733 (株)ソフトウェア・サービス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 8,900 | 9,150 | 8,900 | 9,090 | 15,700 | 9,090 |
| 2023-06-08 | 8,880 | 8,930 | 8,810 | 8,880 | 9,400 | 8,880 |
| 2023-06-07 | 8,880 | 8,900 | 8,790 | 8,900 | 2,400 | 8,900 |
| 2023-06-06 | 8,910 | 8,950 | 8,830 | 8,880 | 800 | 8,880 |
| 2023-06-05 | 8,770 | 8,930 | 8,760 | 8,910 | 5,600 | 8,910 |
| 2023-06-02 | 8,690 | 8,800 | 8,690 | 8,770 | 2,000 | 8,770 |
| 2023-06-01 | 8,740 | 8,800 | 8,670 | 8,670 | 2,100 | 8,670 |
| 2023-05-31 | 8,740 | 8,830 | 8,570 | 8,830 | 11,600 | 8,830 |
| 2023-05-30 | 8,770 | 8,840 | 8,730 | 8,780 | 3,900 | 8,780 |
| 2023-05-29 | 8,720 | 8,800 | 8,700 | 8,790 | 3,200 | 8,790 |
| 2023-05-26 | 8,620 | 8,710 | 8,610 | 8,670 | 3,300 | 8,670 |
| 2023-05-25 | 8,620 | 8,750 | 8,610 | 8,680 | 3,900 | 8,680 |
| 2023-05-24 | 8,650 | 8,720 | 8,610 | 8,670 | 3,900 | 8,670 |
| 2023-05-23 | 8,690 | 8,740 | 8,620 | 8,640 | 3,200 | 8,640 |
| 2023-05-22 | 8,730 | 8,790 | 8,640 | 8,650 | 7,500 | 8,650 |
| 2023-05-19 | 8,860 | 8,920 | 8,760 | 8,900 | 3,500 | 8,900 |
| 2023-05-18 | 8,880 | 8,920 | 8,810 | 8,830 | 3,000 | 8,830 |
| 2023-05-17 | 8,950 | 8,980 | 8,750 | 8,890 | 5,100 | 8,890 |
| 2023-05-16 | 8,880 | 8,980 | 8,840 | 8,930 | 6,100 | 8,930 |
| 2023-05-15 | 8,760 | 8,850 | 8,760 | 8,830 | 1,400 | 8,830 |
| 2023-05-12 | 8,870 | 8,870 | 8,710 | 8,760 | 2,400 | 8,760 |
| 2023-05-11 | 8,780 | 8,870 | 8,780 | 8,870 | 1,200 | 8,870 |
| 2023-05-10 | 8,730 | 8,780 | 8,730 | 8,780 | 1,200 | 8,780 |
| 2023-05-09 | 8,730 | 8,770 | 8,730 | 8,770 | 600 | 8,770 |
| 2023-05-08 | 8,750 | 8,790 | 8,750 | 8,790 | 500 | 8,790 |
| 2023-05-02 | 8,750 | 8,800 | 8,740 | 8,750 | 1,100 | 8,750 |
| 2023-05-01 | 8,740 | 8,800 | 8,730 | 8,750 | 1,200 | 8,750 |
| 2023-04-28 | 8,740 | 8,740 | 8,680 | 8,710 | 800 | 8,710 |
| 2023-04-27 | 8,630 | 8,730 | 8,600 | 8,730 | 2,000 | 8,730 |
| 2023-04-26 | 8,720 | 8,730 | 8,650 | 8,690 | 1,900 | 8,690 |
| 2023-04-25 | 8,760 | 8,820 | 8,670 | 8,720 | 7,700 | 8,720 |
| 2023-04-24 | 8,890 | 8,890 | 8,720 | 8,740 | 7,900 | 8,740 |
| 2023-04-21 | 8,900 | 8,920 | 8,820 | 8,850 | 1,600 | 8,850 |
| 2023-04-20 | 8,870 | 8,970 | 8,790 | 8,920 | 14,100 | 8,920 |
| 2023-04-19 | 8,820 | 8,840 | 8,760 | 8,840 | 2,800 | 8,840 |
| 2023-04-18 | 8,760 | 8,810 | 8,760 | 8,810 | 200 | 8,810 |
| 2023-04-17 | 8,780 | 8,820 | 8,700 | 8,790 | 1,800 | 8,790 |
| 2023-04-14 | 8,860 | 8,860 | 8,750 | 8,780 | 1,100 | 8,780 |
| 2023-04-13 | 8,750 | 8,820 | 8,730 | 8,770 | 2,000 | 8,770 |
| 2023-04-12 | 8,700 | 8,780 | 8,650 | 8,750 | 2,300 | 8,750 |
| 2023-04-11 | 8,760 | 8,790 | 8,670 | 8,700 | 6,400 | 8,700 |
| 2023-04-10 | 8,710 | 8,870 | 8,700 | 8,770 | 3,100 | 8,770 |
| 2023-04-07 | 8,730 | 8,820 | 8,670 | 8,710 | 7,500 | 8,710 |
| 2023-04-06 | 8,800 | 8,890 | 8,610 | 8,820 | 7,700 | 8,820 |
| 2023-04-05 | 8,910 | 8,950 | 8,880 | 8,890 | 2,700 | 8,890 |
| 2023-04-04 | 8,960 | 9,030 | 8,910 | 8,910 | 3,200 | 8,910 |
| 2023-04-03 | 8,930 | 9,000 | 8,840 | 9,000 | 4,600 | 9,000 |
| 2023-03-31 | 8,840 | 8,930 | 8,700 | 8,910 | 6,000 | 8,910 |
| 2023-03-30 | 8,870 | 8,960 | 8,670 | 8,880 | 5,900 | 8,880 |
| 2023-03-29 | 8,600 | 8,850 | 8,600 | 8,820 | 6,300 | 8,820 |
| 2023-03-28 | 8,800 | 8,830 | 8,640 | 8,660 | 7,100 | 8,660 |
| 2023-03-27 | 8,890 | 8,910 | 8,800 | 8,800 | 1,300 | 8,800 |
| 2023-03-24 | 9,020 | 9,050 | 8,700 | 8,890 | 6,200 | 8,890 |
| 2023-03-23 | 8,940 | 8,950 | 8,930 | 8,930 | 800 | 8,930 |
| 2023-03-22 | 9,110 | 9,110 | 8,900 | 8,950 | 1,800 | 8,950 |
| 2023-03-20 | 9,000 | 9,100 | 8,820 | 9,100 | 2,300 | 9,100 |
| 2023-03-17 | 8,910 | 9,040 | 8,890 | 9,000 | 1,800 | 9,000 |
| 2023-03-16 | 8,950 | 8,950 | 8,690 | 8,800 | 4,700 | 8,800 |
| 2023-03-15 | 8,930 | 8,960 | 8,860 | 8,950 | 1,900 | 8,950 |
| 2023-03-14 | 9,060 | 9,060 | 8,880 | 8,910 | 6,200 | 8,910 |
| 2023-03-13 | 9,000 | 9,070 | 8,830 | 9,060 | 15,500 | 9,060 |
| 2023-03-10 | 9,000 | 9,080 | 8,840 | 9,000 | 14,100 | 9,000 |
| 2023-03-09 | 9,110 | 9,190 | 9,070 | 9,090 | 9,300 | 9,090 |
| 2023-03-08 | 9,060 | 9,180 | 9,060 | 9,100 | 4,200 | 9,100 |
| 2023-03-07 | 9,130 | 9,180 | 9,030 | 9,100 | 2,000 | 9,100 |
| 2023-03-06 | 9,120 | 9,200 | 9,080 | 9,080 | 2,000 | 9,080 |
| 2023-03-03 | 9,130 | 9,220 | 8,980 | 9,070 | 6,600 | 9,070 |
| 2023-03-02 | 9,120 | 9,120 | 9,120 | 9,120 | 400 | 9,120 |
| 2023-03-01 | 9,020 | 9,150 | 8,990 | 9,120 | 5,100 | 9,120 |
| 2023-02-28 | 8,960 | 9,120 | 8,960 | 9,100 | 2,300 | 9,100 |
| 2023-02-27 | 9,000 | 9,040 | 8,920 | 9,040 | 2,200 | 9,040 |
| 2023-02-24 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2023-02-22 | 9,100 | 9,140 | 9,000 | 9,000 | 1,600 | 9,000 |
| 2023-02-21 | 9,140 | 9,250 | 9,140 | 9,190 | 700 | 9,190 |
| 2023-02-20 | 9,240 | 9,240 | 9,110 | 9,130 | 2,100 | 9,130 |
| 2023-02-17 | 9,130 | 9,340 | 9,040 | 9,200 | 3,400 | 9,200 |
| 2023-02-16 | 8,850 | 9,190 | 8,850 | 9,180 | 6,700 | 9,180 |
| 2023-02-15 | 8,700 | 8,800 | 8,590 | 8,770 | 3,100 | 8,770 |
| 2023-02-14 | 8,650 | 8,780 | 8,620 | 8,770 | 2,500 | 8,770 |
| 2023-02-13 | 8,630 | 8,670 | 8,350 | 8,650 | 4,100 | 8,650 |
| 2023-02-10 | 8,640 | 8,740 | 8,620 | 8,700 | 2,400 | 8,700 |
| 2023-02-09 | 8,700 | 8,740 | 8,660 | 8,740 | 1,500 | 8,740 |
| 2023-02-08 | 8,710 | 8,770 | 8,640 | 8,760 | 2,300 | 8,760 |
| 2023-02-07 | 8,800 | 8,830 | 8,730 | 8,780 | 1,300 | 8,780 |
| 2023-02-06 | 8,790 | 8,870 | 8,790 | 8,870 | 1,200 | 8,870 |
| 2023-02-03 | 8,760 | 8,910 | 8,760 | 8,840 | 1,100 | 8,840 |
| 2023-02-02 | 8,870 | 8,910 | 8,800 | 8,820 | 1,800 | 8,820 |
| 2023-02-01 | 8,800 | 8,930 | 8,800 | 8,930 | 1,400 | 8,930 |
| 2023-01-31 | 8,810 | 8,850 | 8,790 | 8,800 | 3,000 | 8,800 |
| 2023-01-30 | 8,790 | 8,940 | 8,660 | 8,900 | 1,200 | 8,900 |
| 2023-01-27 | 8,850 | 8,890 | 8,840 | 8,890 | 600 | 8,890 |
| 2023-01-26 | 8,940 | 8,940 | 8,870 | 8,890 | 300 | 8,890 |
| 2023-01-25 | 8,810 | 8,940 | 8,810 | 8,940 | 1,500 | 8,940 |
| 2023-01-24 | 8,970 | 8,970 | 8,890 | 8,890 | 700 | 8,890 |
| 2023-01-23 | 8,940 | 9,000 | 8,940 | 8,970 | 1,600 | 8,970 |
| 2023-01-20 | 9,000 | 9,020 | 8,900 | 9,020 | 1,000 | 9,020 |
| 2023-01-19 | 9,010 | 9,090 | 9,000 | 9,000 | 2,100 | 9,000 |
| 2023-01-18 | 8,830 | 9,030 | 8,630 | 9,010 | 4,700 | 9,010 |
| 2023-01-17 | 8,750 | 8,840 | 8,700 | 8,840 | 1,400 | 8,840 |
| 2023-01-16 | 8,910 | 8,910 | 8,600 | 8,840 | 4,300 | 8,840 |
| 2023-01-13 | 8,990 | 8,990 | 8,720 | 8,940 | 4,400 | 8,940 |
| 2023-01-12 | 9,120 | 9,120 | 8,920 | 8,990 | 2,400 | 8,990 |
| 2023-01-11 | 9,090 | 9,120 | 9,090 | 9,120 | 600 | 9,120 |
| 2023-01-10 | 9,010 | 9,080 | 9,000 | 9,040 | 700 | 9,040 |
| 2023-01-06 | 9,070 | 9,130 | 8,950 | 9,090 | 2,300 | 9,090 |
| 2023-01-05 | 9,070 | 9,140 | 8,960 | 9,130 | 3,900 | 9,130 |
| 2023-01-04 | 9,440 | 9,440 | 9,050 | 9,070 | 3,900 | 9,070 |
分割・併合履歴 ： なし
