Software Service, Inc. 3733
TSE · Japan · Technologiedienstleistungen
¥11.530,00-60,00 (-0,52 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥11.590,00 | +0,78 % | ¥11.570,00 | ¥11.600,00 | ¥11.480,00 | 1,20K |
| 2026-09-30 | ¥11.500,00 | +0,79 % | ¥11.380,00 | ¥11.600,00 | ¥11.300,00 | 4,80K |
| 2026-09-29 | ¥11.410,00 | -1,72 % | ¥11.780,00 | ¥11.780,00 | ¥11.300,00 | 4,20K |
| 2026-09-28 | ¥11.610,00 | -2,68 % | ¥11.930,00 | ¥11.930,00 | ¥11.610,00 |
| 2,10K |
| 2026-09-25 | ¥11.930,00 | -0,33 % | ¥11.910,00 | ¥12.090,00 | ¥11.910,00 | 3,80K |
| 2026-09-24 | ¥11.970,00 | +0,76 % | ¥11.880,00 | ¥12.090,00 | ¥11.850,00 | 6,60K |
| 2026-09-18 | ¥11.880,00 | -0,17 % | ¥11.980,00 | ¥11.990,00 | ¥11.820,00 | 5,10K |
| 2026-09-17 | ¥11.900,00 | +0,51 % | ¥11.840,00 | ¥11.950,00 | ¥11.840,00 | 2,40K |
| 2026-09-16 | ¥11.840,00 | -1,99 % | ¥12.080,00 | ¥12.080,00 | ¥11.800,00 | 1,60K |
| 2026-09-15 | ¥12.080,00 | +1,43 % | ¥11.910,00 | ¥12.100,00 | ¥11.910,00 | 2,40K |
| 2026-09-14 | ¥11.910,00 | +2,14 % | ¥11.580,00 | ¥11.920,00 | ¥11.580,00 | 3,70K |
| 2026-09-11 | ¥11.660,00 | -1,27 % | ¥11.510,00 | ¥11.780,00 | ¥11.470,00 | 5,50K |
| 2026-09-10 | ¥11.810,00 | -1,01 % | ¥11.930,00 | ¥11.970,00 | ¥11.680,00 | 4,30K |
| 2026-09-09 | ¥11.930,00 | -0,08 % | ¥11.940,00 | ¥12.090,00 | ¥11.810,00 | 2,60K |
| 2026-09-08 | ¥11.940,00 | -1,32 % | ¥12.100,00 | ¥12.110,00 | ¥11.900,00 | 4,60K |
| 2026-09-07 | ¥12.100,00 | -2,34 % | ¥12.690,00 | ¥12.690,00 | ¥11.880,00 | 16,80K |
| 2026-09-04 | ¥12.390,00 | -1,04 % | ¥12.400,00 | ¥12.550,00 | ¥12.270,00 | 6,10K |
| 2026-09-03 | ¥12.520,00 | -0,56 % | ¥12.480,00 | ¥12.650,00 | ¥12.480,00 | 3,40K |
| 2026-09-02 | ¥12.590,00 | +0,08 % | ¥12.400,00 | ¥12.770,00 | ¥12.400,00 | 13,60K |
| 2026-09-01 | ¥12.580,00 | +1,37 % | ¥12.400,00 | ¥12.750,00 | ¥12.400,00 | 7,60K |
| 2026-08-31 | ¥12.410,00 | -1,12 % | ¥12.530,00 | ¥12.600,00 | ¥12.350,00 | 5,50K |
| 2026-08-28 | ¥12.550,00 | +1,62 % | ¥12.310,00 | ¥12.560,00 | ¥12.300,00 | 8,30K |
| 2026-08-27 | ¥12.350,00 | -1,67 % | ¥12.560,00 | ¥12.700,00 | ¥12.320,00 | 4,30K |
| 2026-08-26 | ¥12.560,00 | +1,21 % | ¥12.410,00 | ¥12.810,00 | ¥12.410,00 | 5,80K |
| 2026-08-25 | ¥12.410,00 | -1,82 % | ¥12.340,00 | ¥12.590,00 | ¥12.080,00 | 3,80K |
| 2026-08-24 | ¥12.640,00 | +0,88 % | ¥12.560,00 | ¥12.730,00 | ¥12.280,00 | 5,80K |
| 2026-08-21 | ¥12.530,00 | -1,03 % | ¥12.540,00 | ¥12.800,00 | ¥12.380,00 | 9,90K |
| 2026-08-20 | ¥12.660,00 | +4,28 % | ¥12.160,00 | ¥12.730,00 | ¥12.160,00 | 11,70K |
| 2026-08-19 | ¥12.140,00 | +2,71 % | ¥11.900,00 | ¥12.160,00 | ¥11.880,00 | 11,20K |
| 2026-08-18 | ¥11.820,00 | -1,01 % | ¥11.950,00 | ¥12.060,00 | ¥11.810,00 | 15,90K |
| 2026-08-17 | ¥11.940,00 | +0,93 % | ¥12.120,00 | ¥12.130,00 | ¥11.940,00 | 6,30K |
| 2026-08-14 | ¥11.830,00 | +0,68 % | ¥11.740,00 | ¥12.070,00 | ¥11.690,00 | 9,10K |
| 2026-08-13 | ¥11.750,00 | +0,09 % | ¥11.740,00 | ¥12.090,00 | ¥11.740,00 | 8,60K |
| 2026-08-12 | ¥11.740,00 | +2,09 % | ¥11.500,00 | ¥11.870,00 | ¥11.500,00 | 12,40K |
| 2026-08-10 | ¥11.500,00 | +1,32 % | ¥11.340,00 | ¥11.590,00 | ¥11.300,00 | 13,80K |
| 2026-08-07 | ¥11.350,00 | +1,98 % | ¥11.350,00 | ¥11.440,00 | ¥11.120,00 | 9,60K |
| 2026-08-06 | ¥11.130,00 | +1,00 % | ¥11.180,00 | ¥11.270,00 | ¥11.090,00 | 6,80K |
| 2026-08-05 | ¥11.020,00 | +1,57 % | ¥10.850,00 | ¥11.040,00 | ¥10.790,00 | 8,90K |
| 2026-08-04 | ¥10.850,00 | +1,12 % | ¥10.980,00 | ¥10.980,00 | ¥10.680,00 | 10,10K |
| 2026-08-03 | ¥10.730,00 | -2,63 % | ¥10.730,00 | ¥11.040,00 | ¥10.500,00 | 19,40K |
| 2026-07-31 | ¥11.020,00 | -3,25 % | ¥11.630,00 | ¥11.630,00 | ¥11.000,00 | 17,40K |
| 2026-07-30 | ¥11.390,00 | +0,53 % | ¥11.320,00 | ¥11.640,00 | ¥11.320,00 | 12,90K |
| 2026-07-29 | ¥11.330,00 | +3,66 % | ¥11.230,00 | ¥11.570,00 | ¥11.070,00 | 16,90K |
| 2026-07-28 | ¥10.930,00 | +1,58 % | ¥10.800,00 | ¥11.270,00 | ¥10.800,00 | 21,70K |
| 2026-07-27 | ¥10.760,00 | +5,70 % | ¥10.250,00 | ¥10.760,00 | ¥10.180,00 | 9,90K |
| 2026-07-24 | ¥10.180,00 | +0,79 % | ¥10.100,00 | ¥10.200,00 | ¥9.930,00 | 19,20K |
| 2026-07-23 | ¥10.100,00 | -2,98 % | ¥10.240,00 | ¥10.290,00 | ¥10.060,00 | 14,70K |
| 2026-07-22 | ¥10.410,00 | -0,95 % | ¥10.770,00 | ¥10.800,00 | ¥10.160,00 | 22,20K |
| 2026-07-21 | ¥10.510,00 | +2,14 % | ¥10.560,00 | ¥10.620,00 | ¥10.060,00 | 47,10K |
| 2026-07-17 | ¥10.290,00 | -0,39 % | ¥10.430,00 | ¥10.480,00 | ¥10.060,00 | 26,80K |
| 2026-07-16 | ¥10.330,00 | -1,62 % | ¥10.500,00 | ¥10.500,00 | ¥10.210,00 | 13,10K |
| 2026-07-15 | ¥10.500,00 | -2,23 % | ¥10.800,00 | ¥10.840,00 | ¥10.320,00 | 14,80K |
| 2026-07-14 | ¥10.740,00 | -3,76 % | ¥11.370,00 | ¥11.370,00 | ¥10.570,00 | 16,20K |
| 2026-07-13 | ¥11.160,00 | +0,27 % | ¥11.130,00 | ¥11.440,00 | ¥10.970,00 | 18,80K |
| 2026-07-10 | ¥11.130,00 | -3,22 % | ¥11.670,00 | ¥11.670,00 | ¥10.880,00 | 23,10K |
| 2026-07-09 | ¥11.500,00 | -0,35 % | ¥11.550,00 | ¥11.600,00 | ¥11.190,00 | 21,20K |
| 2026-07-08 | ¥11.540,00 | +0,26 % | ¥11.680,00 | ¥11.680,00 | ¥11.500,00 | 10,20K |
| 2026-07-07 | ¥11.510,00 | -0,09 % | ¥11.750,00 | ¥11.750,00 | ¥11.400,00 | 11,60K |
| 2026-07-06 | ¥11.520,00 | -1,71 % | ¥11.500,00 | ¥11.630,00 | ¥11.500,00 | 5,40K |
| 2026-07-03 | ¥11.720,00 | +4,55 % | ¥11.390,00 | ¥11.740,00 | ¥11.380,00 | 16,50K |
| 2026-07-02 | ¥11.210,00 | +2,19 % | ¥10.970,00 | ¥11.410,00 | ¥10.970,00 | 7,50K |
| 2026-07-01 | ¥10.970,00 | +2,91 % | ¥10.800,00 | ¥11.130,00 | ¥10.610,00 | 10,40K |
| 2026-06-30 | ¥10.660,00 | -2,65 % | ¥11.010,00 | ¥11.370,00 | ¥10.640,00 | 19,40K |
| 2026-06-29 | ¥10.950,00 | +3,40 % | ¥10.830,00 | ¥11.140,00 | ¥10.750,00 | 13,00K |
| 2026-06-26 | ¥10.590,00 | +3,32 % | ¥10.010,00 | ¥10.800,00 | ¥10.010,00 | 10,20K |
| 2026-06-25 | ¥10.250,00 | +3,02 % | ¥10.080,00 | ¥10.330,00 | ¥10.080,00 | 4,00K |
| 2026-06-24 | ¥9.950,00 | +0,20 % | ¥9.920,00 | ¥10.270,00 | ¥9.910,00 | 7,20K |
| 2026-06-23 | ¥9.930,00 | +2,16 % | ¥9.860,00 | ¥9.990,00 | ¥9.780,00 | 3,60K |
| 2026-06-22 | ¥9.720,00 | 0,00 % | ¥9.870,00 | ¥10.000,00 | ¥9.720,00 | 5,70K |
| 2026-06-19 | ¥9.720,00 | -3,28 % | ¥10.030,00 | ¥10.050,00 | ¥9.720,00 | 7,60K |
| 2026-06-18 | ¥10.050,00 | +0,40 % | ¥10.140,00 | ¥10.150,00 | ¥10.030,00 | 3,70K |
| 2026-06-17 | ¥10.010,00 | -2,25 % | ¥10.130,00 | ¥10.240,00 | ¥10.010,00 | 3,30K |
| 2026-06-16 | ¥10.240,00 | +0,99 % | ¥10.160,00 | ¥10.430,00 | ¥10.130,00 | 3,70K |
| 2026-06-15 | ¥10.140,00 | +1,10 % | ¥10.070,00 | ¥10.270,00 | ¥10.070,00 | 4,70K |
| 2026-06-12 | ¥10.030,00 | -3,09 % | ¥10.500,00 | ¥10.500,00 | ¥10.030,00 | 4,90K |
| 2026-06-11 | ¥10.350,00 | -0,86 % | ¥10.140,00 | ¥10.390,00 | ¥10.140,00 | 700 |
| 2026-06-10 | ¥10.440,00 | +1,66 % | ¥10.270,00 | ¥10.460,00 | ¥10.040,00 | 6,10K |
| 2026-06-09 | ¥10.270,00 | +1,58 % | ¥10.130,00 | ¥10.310,00 | ¥10.000,00 | 9,70K |
| 2026-06-08 | ¥10.110,00 | -12,54 % | ¥10.360,00 | ¥10.680,00 | ¥10.070,00 | 16,50K |
| 2026-06-05 | ¥11.560,00 | +4,71 % | ¥11.120,00 | ¥11.600,00 | ¥11.050,00 | 16,60K |
| 2026-06-04 | ¥11.040,00 | +3,76 % | ¥10.640,00 | ¥11.170,00 | ¥10.640,00 | 7,50K |
| 2026-06-03 | ¥10.640,00 | +2,90 % | ¥10.380,00 | ¥10.800,00 | ¥10.280,00 | 9,90K |
| 2026-06-02 | ¥10.340,00 | +0,29 % | ¥10.570,00 | ¥10.570,00 | ¥10.150,00 | 9,70K |
| 2026-06-01 | ¥10.310,00 | -0,87 % | ¥10.660,00 | ¥10.660,00 | ¥9.920,00 | 19,40K |
| 2026-05-29 | ¥10.400,00 | -1,14 % | ¥10.590,00 | ¥10.980,00 | ¥10.380,00 | 7,40K |
| 2026-05-28 | ¥10.520,00 | -5,05 % | ¥11.070,00 | ¥11.070,00 | ¥10.520,00 | 6,40K |
| 2026-05-27 | ¥11.080,00 | +2,97 % | ¥10.810,00 | ¥11.230,00 | ¥10.640,00 | 17,10K |
| 2026-05-26 | ¥10.760,00 | -3,06 % | ¥11.130,00 | ¥11.130,00 | ¥10.720,00 | 4,90K |
| 2026-05-25 | ¥11.100,00 | -0,98 % | ¥11.310,00 | ¥11.480,00 | ¥11.060,00 | 4,10K |
| 2026-05-22 | ¥11.210,00 | -0,80 % | ¥11.300,00 | ¥11.400,00 | ¥11.100,00 | 9,80K |