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
2024-06-2114,37014,53014,07014,3008,30014,300
2024-06-2014,56014,73014,01014,6707,10014,670
2024-06-1915,15015,44014,42014,4208,60014,420
2024-06-1815,69015,80015,27015,2702,00015,270
2024-06-1715,71015,84015,16015,6905,40015,690
2024-06-1415,51016,10015,51015,7105,80015,710
2024-06-1316,11016,11015,50015,6108,70015,610
2024-06-1215,38016,84015,38016,29024,90016,290
2024-06-1114,94015,85014,91015,42012,80015,420
2024-06-1015,33015,33014,92014,9403,60014,940
2024-06-0715,00015,31014,78015,10012,20015,100
2024-06-0615,16015,18014,75015,1808,00015,180
2024-06-0514,92015,20014,75014,8803,80014,880
2024-06-0414,77015,67014,77015,17018,70015,170
2024-06-0314,38014,80014,38014,5803,40014,580
2024-05-3114,90014,93014,55014,6806,80014,680
2024-05-3014,64014,92014,37014,8803,80014,880
2024-05-2914,89015,13014,70014,8906,40014,890
2024-05-2815,08015,08014,41014,6206,40014,620
2024-05-2713,75015,32013,66015,16015,50015,160
2024-05-2413,74015,38013,56015,04021,70015,040
2024-05-2313,75013,92013,62013,7601,30013,760
2024-05-2213,77013,98013,75013,7501,90013,750
2024-05-2113,80013,80013,39013,47050013,470
2024-05-2013,50013,80013,50013,7601,00013,760
2024-05-1713,25013,55013,25013,50060013,500
2024-05-1614,00014,00013,34013,4003,80013,400
2024-05-1514,17014,29014,02014,1102,20014,110
2024-05-1414,32014,41014,25014,41030014,410
2024-05-1313,93014,67013,80014,4502,90014,450
2024-05-1014,50014,70014,23014,2304,60014,230
2024-05-0914,30014,79014,30014,5606,50014,560
2024-05-0814,55014,59014,28014,5602,60014,560
2024-05-0713,72014,89013,72014,6806,10014,680
2024-05-0213,59013,85013,58013,7004,50013,700
2024-05-0113,50013,60013,41013,5002,90013,500
2024-04-3013,50013,68013,50013,5504,50013,550
2024-04-2613,40013,70013,33013,4807,10013,480
2024-04-2513,00013,54013,00013,45011,00013,450
2024-04-2412,70013,20012,70012,9508,30012,950
2024-04-2312,60012,81012,55012,7604,50012,760
2024-04-2212,59012,70012,50012,5905,40012,590
2024-04-1912,54012,76012,35012,5903,20012,590
2024-04-1812,48012,55012,48012,55040012,550
2024-04-1712,40012,51012,27012,4503,30012,450
2024-04-1612,81013,00012,26012,2608,40012,260
2024-04-1513,21013,35013,10013,2304,00013,230
2024-04-1213,68013,72013,11013,2603,40013,260
2024-04-1113,44013,52013,40013,4503,30013,450
2024-04-1013,31013,52013,25013,43012,20013,430
2024-04-0913,20013,64013,20013,31015,30013,310
2024-04-0812,66013,32012,66013,1508,20013,150
2024-04-0512,70012,75012,55012,6604,00012,660
2024-04-0412,46012,90012,46012,7904,50012,790
2024-04-0312,74012,74012,45012,4603,70012,460
2024-04-0212,60012,74012,50012,7404,10012,740
2024-04-0112,87013,03012,58012,5807,70012,580
2024-03-2912,66012,90012,66012,8603,20012,860
2024-03-2812,61012,75012,41012,6906,30012,690
2024-03-2712,52012,68012,43012,6102,90012,610
2024-03-2612,42012,63012,42012,5003,70012,500
2024-03-2512,22012,39012,10012,2606,60012,260
2024-03-2212,06012,32011,93012,0506,40012,050
2024-03-2112,18012,27011,98011,9805,50011,980
2024-03-1912,20012,25011,85012,18012,20012,180
2024-03-1812,55012,62012,07012,31014,10012,310
2024-03-1512,71012,71012,42012,6404,00012,640
2024-03-1412,99012,99012,34012,4107,00012,410
2024-03-1313,00013,00012,72012,9901,50012,990
2024-03-1212,63013,31012,33013,00017,00013,000
2024-03-1113,50013,50012,31012,57034,60012,570
2024-03-0812,45012,77012,45012,7104,40012,710
2024-03-0712,39012,78012,39012,5005,60012,500
2024-03-0612,56012,56012,16012,4809,00012,480
2024-03-0512,66012,79012,50012,5604,10012,560
2024-03-0412,62012,91012,52012,6505,60012,650
2024-03-0113,20013,20012,63012,7104,50012,710
2024-02-2912,68013,09012,58012,9809,70012,980
2024-02-2812,53012,73012,53012,6803,90012,680
2024-02-2712,66012,66012,36012,5304,30012,530
2024-02-2613,00013,13012,42012,6607,10012,660
2024-02-2212,71013,13012,71012,9604,70012,960
2024-02-2112,62012,77012,42012,70012,50012,700
2024-02-2012,71012,99012,71012,8203,00012,820
2024-02-1913,50013,50012,64013,01013,10013,010
2024-02-1613,68013,80013,60013,6304,80013,630
2024-02-1513,20013,88013,20013,7304,30013,730
2024-02-1413,17013,40013,09013,2704,80013,270
2024-02-1313,38013,38013,05013,20012,40013,200
2024-02-0913,41013,55013,04013,38011,30013,380
2024-02-0813,10013,53013,10013,30011,30013,300
2024-02-0712,69013,30012,53013,26019,10013,260
2024-02-0612,56012,89012,26012,7009,60012,700
2024-02-0512,60012,65012,45012,63011,20012,630
2024-02-0212,59012,91012,38012,8008,20012,800
2024-02-0112,26012,60012,21012,38011,30012,380
2024-01-3112,20012,72012,02012,56015,30012,560
2024-01-3011,82012,72011,64012,72019,80012,720
2024-01-2911,83011,85011,60011,7206,60011,720
2024-01-2611,68011,74011,45011,6205,90011,620
2024-01-2511,55011,74011,45011,6805,70011,680
2024-01-2411,33011,50011,17011,4907,20011,490
2024-01-2311,07011,60011,07011,30020,70011,300
2024-01-2211,08011,22010,78011,02015,10011,020
2024-01-1910,53011,15010,49010,93031,50010,930
2024-01-1810,19010,27010,02010,0507,30010,050
2024-01-1710,12010,30010,12010,1906,90010,190
2024-01-1610,04010,18010,04010,1105,10010,110
2024-01-1510,10010,15010,06010,1004,00010,100
2024-01-1210,14010,14010,01010,1404,80010,140
2024-01-1110,11010,1509,94010,1509,60010,150
2024-01-109,90010,2709,90010,1109,00010,110
2024-01-099,99010,1409,8709,9006,0009,900
2024-01-0510,06010,0609,8609,9905,5009,990
2024-01-049,81010,0009,72010,0003,90010,000

分割・併合履歴 : なし