3851 (株)日本一ソフトウェア 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 750 | 762 | 730 | 739 | 8,900 | 739 |
| 2025-04-03 | 799 | 799 | 762 | 771 | 16,300 | 771 |
| 2025-04-02 | 810 | 814 | 802 | 803 | 1,200 | 803 |
| 2025-04-01 | 814 | 815 | 804 | 804 | 1,900 | 804 |
| 2025-03-31 | 819 | 819 | 810 | 814 | 2,400 | 814 |
| 2025-03-28 | 820 | 820 | 813 | 814 | 1,600 | 814 |
| 2025-03-27 | 803 | 825 | 803 | 825 | 49,900 | 825 |
| 2025-03-26 | 822 | 823 | 816 | 817 | 2,100 | 817 |
| 2025-03-25 | 820 | 828 | 820 | 821 | 1,400 | 821 |
| 2025-03-24 | 813 | 820 | 810 | 820 | 28,100 | 820 |
| 2025-03-21 | 801 | 815 | 801 | 813 | 3,100 | 813 |
| 2025-03-19 | 817 | 817 | 801 | 801 | 3,600 | 801 |
| 2025-03-18 | 811 | 813 | 811 | 812 | 1,500 | 812 |
| 2025-03-17 | 820 | 820 | 811 | 811 | 8,700 | 811 |
| 2025-03-14 | 824 | 830 | 821 | 830 | 2,600 | 830 |
| 2025-03-13 | 819 | 823 | 818 | 823 | 1,500 | 823 |
| 2025-03-12 | 813 | 821 | 811 | 819 | 7,300 | 819 |
| 2025-03-11 | 814 | 821 | 811 | 818 | 4,100 | 818 |
| 2025-03-10 | 812 | 818 | 808 | 816 | 8,400 | 816 |
| 2025-03-07 | 800 | 801 | 800 | 800 | 4,500 | 800 |
| 2025-03-06 | 806 | 809 | 803 | 803 | 2,000 | 803 |
| 2025-03-05 | 803 | 807 | 803 | 803 | 2,300 | 803 |
| 2025-03-04 | 800 | 807 | 800 | 803 | 4,000 | 803 |
| 2025-03-03 | 801 | 805 | 800 | 804 | 5,500 | 804 |
| 2025-02-28 | 798 | 805 | 797 | 803 | 2,100 | 803 |
| 2025-02-27 | 800 | 802 | 798 | 801 | 1,100 | 801 |
| 2025-02-26 | 800 | 810 | 800 | 800 | 3,900 | 800 |
| 2025-02-25 | 800 | 802 | 796 | 799 | 4,400 | 799 |
| 2025-02-21 | 800 | 803 | 800 | 800 | 5,000 | 800 |
| 2025-02-20 | 801 | 818 | 800 | 803 | 6,700 | 803 |
| 2025-02-19 | 800 | 830 | 798 | 812 | 19,100 | 812 |
| 2025-02-18 | 815 | 815 | 798 | 800 | 18,200 | 800 |
| 2025-02-17 | 850 | 850 | 812 | 820 | 20,800 | 820 |
| 2025-02-14 | 879 | 888 | 871 | 871 | 4,300 | 871 |
| 2025-02-13 | 885 | 885 | 875 | 879 | 1,900 | 879 |
| 2025-02-12 | 890 | 890 | 881 | 885 | 4,700 | 885 |
| 2025-02-10 | 876 | 890 | 870 | 890 | 3,400 | 890 |
| 2025-02-07 | 877 | 891 | 872 | 872 | 10,400 | 872 |
| 2025-02-06 | 868 | 873 | 860 | 862 | 3,600 | 862 |
| 2025-02-05 | 856 | 862 | 856 | 862 | 700 | 862 |
| 2025-02-04 | 855 | 861 | 855 | 855 | 2,600 | 855 |
| 2025-02-03 | 854 | 859 | 852 | 853 | 1,900 | 853 |
| 2025-01-31 | 857 | 859 | 851 | 854 | 1,800 | 854 |
| 2025-01-30 | 848 | 869 | 848 | 851 | 15,200 | 851 |
| 2025-01-29 | 873 | 878 | 873 | 878 | 1,800 | 878 |
| 2025-01-28 | 870 | 875 | 870 | 871 | 1,200 | 871 |
| 2025-01-27 | 878 | 878 | 870 | 870 | 3,300 | 870 |
| 2025-01-24 | 863 | 895 | 857 | 876 | 14,700 | 876 |
| 2025-01-23 | 872 | 872 | 863 | 863 | 2,000 | 863 |
| 2025-01-22 | 873 | 876 | 871 | 875 | 1,500 | 875 |
| 2025-01-21 | 864 | 878 | 856 | 878 | 1,200 | 878 |
| 2025-01-20 | 850 | 864 | 850 | 864 | 400 | 864 |
| 2025-01-17 | 850 | 857 | 850 | 850 | 2,600 | 850 |
| 2025-01-16 | 861 | 861 | 855 | 855 | 1,200 | 855 |
| 2025-01-15 | 862 | 864 | 856 | 861 | 1,300 | 861 |
| 2025-01-14 | 880 | 880 | 851 | 856 | 5,300 | 856 |
| 2025-01-10 | 882 | 890 | 881 | 881 | 1,800 | 881 |
| 2025-01-09 | 894 | 894 | 890 | 890 | 700 | 890 |
| 2025-01-08 | 900 | 900 | 896 | 900 | 4,300 | 900 |
| 2025-01-07 | 899 | 900 | 895 | 900 | 2,500 | 900 |
| 2025-01-06 | 887 | 901 | 887 | 900 | 18,500 | 900 |
分割・併合履歴 ： [2013-03-27]1株→200株