74Software（74SW.PA）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	37.60	38.00	36.90	37.00	-1.86%	13,093
2026-10-15	37.50	37.70	36.80	37.70	+0.27%	25,845
2026-10-14	38.00	38.00	37.40	37.60	-0.79%	13,231
2026-10-13	38.00	38.70	37.80	37.90	-0.26%	42,789
2026-10-12	38.40	38.40	37.60	38.00	-0.78%	15,839
2026-10-09	36.30	38.60	36.30	38.30	+5.80%	18,249
2026-10-08	36.10	36.50	35.80	36.20	-0.82%	15,313
2026-10-07	36.20	36.50	34.90	36.50	-0.54%	27,038
2026-10-06	36.70	37.00	36.40	36.70	+0.00%	18,151
2026-10-05	36.80	37.00	36.50	36.70	-0.81%	13,304
2026-10-02	37.80	38.10	36.80	37.00	-2.12%	23,526
2026-10-01	37.90	38.20	37.50	37.80	+0.00%	15,722
2026-09-30	37.70	37.90	37.30	37.80	+0.53%	6,455
2026-09-29	38.00	38.40	37.60	37.60	-1.05%	10,752
2026-09-28	38.60	38.70	38.00	38.00	-1.30%	6,748
2026-09-25	38.20	38.70	38.20	38.50	+1.32%	10,645
2026-09-24	38.30	38.40	37.70	38.00	-0.52%	22,895
2026-09-23	38.30	38.50	37.90	38.20	+0.00%	24,108
2026-09-22	38.40	39.50	38.20	38.20	-0.78%	32,596
2026-09-21	37.70	38.70	37.70	38.50	+2.12%	23,467
2026-09-18	38.20	38.50	37.50	37.70	-1.05%	17,228
2026-09-17	37.90	38.70	37.90	38.10	+0.26%	8,794
2026-09-16	38.30	38.80	38.00	38.00	-0.78%	15,514
2026-09-15	38.90	38.90	37.90	38.30	-1.79%	8,483
2026-09-14	38.10	39.00	38.10	39.00	+2.63%	7,521
2026-09-11	37.70	38.20	37.50	38.00	+0.80%	15,084
2026-09-10	37.90	38.20	37.70	37.70	-0.26%	15,021
2026-09-09	38.50	38.50	37.20	37.80	-1.31%	17,972
2026-09-08	38.50	39.00	38.10	38.30	-0.52%	17,468
2026-09-07	39.50	39.50	38.40	38.50	-2.04%	14,475
2026-09-04	39.60	39.80	38.70	39.30	-0.51%	7,702
2026-09-03	39.60	40.00	39.10	39.50	+0.25%	5,856
2026-09-02	39.50	39.50	39.10	39.40	-0.51%	1,268
2026-09-01	41.10	41.10	39.60	39.60	-3.41%	5,615
2026-08-31	40.40	41.70	40.30	41.00	+1.74%	12,564
2026-08-28	40.30	40.40	40.10	40.30	+0.50%	2,437
2026-08-27	39.20	40.30	39.20	40.10	+2.04%	5,498
2026-08-26	40.00	40.00	39.00	39.30	-1.75%	5,457
2026-08-25	39.70	40.00	39.40	40.00	+1.78%	14,726
2026-08-24	39.40	39.80	39.10	39.30	+1.03%	14,715
2026-08-21	38.80	38.90	38.10	38.90	+0.26%	5,481
2026-08-20	38.60	38.80	38.30	38.80	+0.52%	2,681
2026-08-19	38.50	38.60	38.00	38.60	+0.52%	3,214
2026-08-18	38.50	38.60	38.00	38.40	-0.52%	5,501
2026-08-17	39.00	39.00	38.20	38.60	-1.03%	4,277
2026-08-14	38.00	39.20	38.00	39.00	+2.63%	9,215
2026-08-13	38.30	38.50	38.00	38.00	+0.00%	5,800
2026-08-12	38.30	38.50	37.90	38.00	-0.78%	29,382
2026-08-11	38.30	38.70	37.90	38.30	+0.52%	7,668
2026-08-10	38.60	38.70	38.10	38.10	-1.04%	33,036
2026-08-07	37.90	38.80	37.80	38.50	+1.32%	4,426
2026-08-06	38.10	38.30	37.70	38.00	+0.26%	2,851
2026-08-05	37.80	38.20	37.20	37.90	-0.26%	4,843
2026-08-04	38.20	38.50	37.60	38.00	+0.26%	4,208
2026-08-03	37.90	38.60	37.90	37.90	+0.00%	4,874
2026-07-31	38.30	38.80	37.90	37.90	-0.52%	8,488
2026-07-30	39.10	39.10	38.10	38.10	-2.31%	10,334
2026-07-29	38.90	39.10	38.50	39.00	-0.26%	8,068
2026-07-28	37.90	39.60	37.60	39.10	+2.89%	8,655
2026-07-27	36.90	38.00	36.50	38.00	+4.40%	19,943
2026-07-24	35.70	37.00	35.70	36.40	+6.74%	36,449
2026-07-23	35.30	35.50	34.10	34.10	-3.67%	11,680
2026-07-22	35.70	35.90	35.10	35.40	-0.84%	19,283
2026-07-21	35.70	36.30	35.60	35.70	+0.56%	7,163
2026-07-20	35.50	36.00	35.40	35.50	-0.28%	13,008
2026-07-17	36.00	36.10	35.40	35.60	-1.66%	9,379
2026-07-16	36.20	36.50	35.80	36.20	-0.28%	16,996
2026-07-15	36.20	36.40	35.50	36.30	+0.83%	8,887
2026-07-14	35.70	36.00	35.50	36.00	+0.56%	11,720
2026-07-13	35.70	36.10	35.60	35.80	+0.28%	7,762
2026-07-10	36.00	36.30	35.60	35.70	-0.56%	6,444
2026-07-09	35.90	36.20	35.60	35.90	-0.83%	6,945
2026-07-08	37.10	37.10	36.10	36.20	-2.69%	10,171
2026-07-07	37.60	37.90	37.10	37.20	-0.53%	8,778
2026-07-06	36.70	37.90	36.60	37.40	+1.08%	13,264
2026-07-03	37.30	37.40	36.80	37.00	-1.07%	5,498
2026-07-02	37.10	37.60	36.20	37.40	+0.54%	8,353
2026-07-01	35.80	37.30	35.80	37.20	+4.49%	38,669
2026-06-30	36.30	36.30	35.40	35.60	-1.39%	17,842
2026-06-29	36.60	36.80	36.10	36.10	-0.82%	4,605
2026-06-26	36.50	36.60	35.60	36.40	-0.82%	22,271
2026-06-25	38.10	38.10	36.60	36.70	-3.17%	14,883
2026-06-24	38.10	38.30	37.90	37.90	-0.26%	4,992
2026-06-23	38.60	38.60	37.20	38.00	-1.30%	13,299
2026-06-22	37.00	38.70	36.90	38.50	+4.34%	9,552
2026-06-19	36.60	37.20	36.60	36.90	+0.82%	8,609
2026-06-18	38.70	38.70	36.30	36.60	-5.18%	10,972
2026-06-17	38.50	38.60	38.10	38.60	+0.78%	2,194
2026-06-16	38.50	38.70	38.10	38.30	+0.00%	11,391
2026-06-15	37.80	39.00	37.80	38.30	+1.86%	26,126
2026-06-12	37.30	37.80	37.10	37.60	+1.35%	9,539
2026-06-11	37.50	37.90	37.10	37.10	-1.59%	8,886
2026-06-10	37.60	37.90	37.10	37.70	+0.53%	4,770
2026-06-09	37.80	38.20	37.30	37.50	-1.06%	24,214
2026-06-08	37.30	38.10	36.00	37.90	+0.53%	6,147
2026-06-05	38.00	38.90	37.60	37.70	-1.31%	18,935
2026-06-04	38.20	38.60	37.80	38.20	+0.00%	78,048
2026-06-03	38.60	39.50	38.00	38.20	-1.55%	11,290
2026-06-02	39.20	39.50	38.00	38.80	-1.52%	7,889
2026-06-01	38.10	39.50	38.10	39.40	+3.41%	17,524
2026-05-29	37.60	38.20	37.40	38.10	+1.60%	4,794
2026-05-28	37.60	37.90	36.80	37.50	-0.27%	7,378
2026-05-27	38.00	38.00	37.10	37.60	-1.31%	5,216
2026-05-26	38.80	38.80	37.50	38.10	-1.04%	5,517
2026-05-25	38.60	39.00	38.10	38.50	+0.26%	3,969
2026-05-22	37.80	38.40	37.60	38.40	+2.13%	4,142
2026-05-21	37.60	37.90	36.90	37.60	-0.53%	11,567
2026-05-20	36.60	37.80	36.50	37.80	+3.85%	10,155
2026-05-19	35.90	37.10	35.80	36.40	+1.96%	54,233
2026-05-18	36.20	36.20	35.60	35.70	-1.38%	14,638
2026-05-15	36.20	36.40	35.60	36.20	+0.56%	6,932
2026-05-14	35.90	36.10	35.40	36.00	+0.28%	6,381
2026-05-13	36.30	36.30	35.60	35.90	-0.55%	35,317
2026-05-12	36.80	36.80	36.10	36.10	-1.37%	3,943
2026-05-11	37.40	37.40	36.20	36.60	-2.40%	6,033
2026-05-08	37.80	37.80	37.40	37.50	-0.27%	1,135
2026-05-07	36.90	37.80	36.60	37.60	+1.62%	6,033
2026-05-06	36.10	37.40	36.10	37.00	+2.78%	5,042
2026-05-05	36.10	36.10	35.20	36.00	-0.55%	7,270
2026-05-04	35.80	36.30	35.80	36.20	+1.40%	4,110
2026-04-30	35.00	35.70	35.00	35.70	+1.71%	7,452
2026-04-29	35.70	35.70	34.90	35.10	+0.00%	5,830
2026-04-28	35.50	35.50	34.80	35.10	-0.57%	17,457
2026-04-27	34.90	35.30	34.70	35.30	+2.32%	22,368
2026-04-24	34.80	35.00	34.30	34.50	-1.43%	9,274
2026-04-23	35.00	35.10	34.70	35.00	-0.57%	35,874
2026-04-22	35.00	35.60	34.80	35.20	+1.15%	7,220
2026-04-21	35.20	35.60	34.80	34.80	-0.85%	6,995
2026-04-20	36.00	36.00	34.80	35.10	-3.04%	8,134
2026-04-17	35.10	37.00	35.10	36.20	+3.13%	13,090
2026-04-16	35.10	35.60	34.70	35.10	-0.28%	7,122
2026-04-15	34.00	35.20	33.70	35.20	+3.83%	7,158
2026-04-14	33.20	34.20	33.20	33.90	+2.73%	9,414
2026-04-13	32.30	33.20	32.20	33.00	+1.85%	13,011
2026-04-10	33.20	33.40	32.40	32.40	-2.11%	9,634
2026-04-09	34.30	34.70	33.10	33.10	-4.34%	8,188
2026-04-08	33.60	34.60	33.50	34.60	+4.85%	5,018
2026-04-07	33.00	33.50	32.60	33.00	+0.61%	8,792
2026-04-02	31.90	33.00	31.70	32.80	+2.18%	7,371
2026-04-01	30.60	32.30	30.60	32.10	+5.59%	11,499
2026-03-31	30.10	30.60	30.10	30.40	+0.33%	62,938
2026-03-30	30.10	30.30	29.90	30.30	+0.00%	8,624
2026-03-27	30.90	31.00	30.30	30.30	-1.94%	5,555
2026-03-26	31.10	31.10	30.60	30.90	-0.32%	5,028
2026-03-25	31.30	31.80	30.60	31.00	-0.64%	8,359
2026-03-24	31.80	32.00	30.90	31.20	-1.27%	7,879
2026-03-23	31.50	31.80	30.20	31.60	+0.32%	7,382
2026-03-20	31.00	32.40	31.00	31.50	+2.27%	7,025
2026-03-19	32.60	32.60	30.80	30.80	-4.94%	11,636
2026-03-18	32.60	32.60	32.30	32.40	+0.00%	4,156
2026-03-17	32.10	32.60	31.60	32.40	+1.25%	5,113
2026-03-16	32.80	32.90	32.00	32.00	-2.74%	15,563
2026-03-13	33.40	33.50	32.60	32.90	-1.20%	21,245
2026-03-12	33.10	33.60	33.00	33.30	+0.91%	34,132
2026-03-11	33.80	33.90	32.50	33.00	-1.79%	36,507
2026-03-10	33.20	33.70	33.20	33.60	+1.51%	14,164
2026-03-09	33.60	34.20	32.70	33.10	-2.65%	9,587
2026-03-06	32.90	34.00	32.90	34.00	+3.98%	8,873
2026-03-05	32.60	32.90	32.60	32.70	+0.00%	2,311
2026-03-04	32.60	32.70	32.50	32.70	+0.31%	2,947
2026-03-03	32.30	32.60	32.30	32.60	+0.62%	3,173
2026-03-02	33.80	33.90	32.10	32.40	-4.71%	31,807
2026-02-27	33.90	34.50	33.60	34.00	+0.89%	16,081
2026-02-26	34.00	34.90	32.40	33.70	+4.33%	13,256
2026-02-25	31.70	32.30	31.70	32.30	+2.22%	3,326
2026-02-24	31.40	31.80	31.40	31.60	+1.28%	51,088
2026-02-23	31.20	31.80	31.20	31.20	+0.65%	4,579
2026-02-20	30.60	31.20	30.60	31.00	+2.99%	4,683
2026-02-19	29.20	30.50	29.10	30.10	+4.88%	7,166
2026-02-18	29.90	29.90	28.70	28.70	-3.37%	2,874
2026-02-17	29.30	29.90	29.10	29.70	+1.71%	4,583
2026-02-16	27.00	29.20	26.90	29.20	+8.15%	9,554
2026-02-13	28.40	28.40	26.50	27.00	-4.26%	9,127
2026-02-12	28.80	29.00	28.20	28.20	-2.08%	3,058
2026-02-11	30.40	30.40	28.50	28.80	-4.64%	5,502
2026-02-10	30.20	30.60	30.00	30.20	+0.67%	5,884
2026-02-09	30.50	31.10	29.90	30.00	-0.99%	6,204
2026-02-06	29.90	30.30	29.70	30.30	+1.34%	13,161
2026-02-05	31.00	31.00	29.00	29.90	-7.43%	14,448
2026-02-04	36.20	36.20	31.60	32.30	-11.02%	22,703
2026-02-03	36.50	36.60	36.00	36.30	-0.55%	2,246
2026-02-02	36.80	36.80	36.30	36.50	+0.00%	841
2026-01-30	37.80	37.80	36.50	36.50	-2.93%	4,011
2026-01-29	37.40	37.60	37.30	37.60	+0.53%	4,834
2026-01-28	37.70	37.80	37.40	37.40	-0.53%	1,019
2026-01-27	37.90	37.90	37.60	37.60	-0.27%	651
2026-01-26	36.50	37.70	36.10	37.70	+3.86%	4,395
2026-01-23	36.60	36.60	36.00	36.30	-0.27%	9,178
2026-01-22	37.80	37.80	35.70	36.40	-3.96%	16,581
2026-01-21	38.50	38.50	37.60	37.90	-1.04%	1,512
2026-01-20	38.70	38.70	38.10	38.30	-0.52%	733
2026-01-19	38.40	38.50	38.20	38.50	+0.26%	486
2026-01-16	38.80	38.90	37.90	38.40	-1.03%	3,187
2026-01-15	39.30	39.60	38.80	38.80	-1.77%	1,750
2026-01-14	39.60	39.60	38.80	39.50	+0.00%	3,297
2026-01-13	39.80	39.80	39.40	39.50	-0.25%	645
2026-01-12	40.00	40.10	39.60	39.60	-0.50%	1,119
2026-01-09	39.60	39.80	39.00	39.80	+1.02%	2,494
2026-01-08	39.90	39.90	39.30	39.40	-1.25%	2,183
2026-01-07	41.10	41.10	39.90	39.90	-2.92%	4,036
2026-01-06	41.30	41.30	40.90	41.10	-0.24%	1,055
2026-01-05	41.70	41.70	40.90	41.20	-0.72%	1,376
2026-01-02	41.50	42.00	41.20	41.50	+0.00%	2,458
2025-12-31	41.50	41.50	41.20	41.50	+0.48%	1,192
2025-12-30	41.30	41.80	40.80	41.30	+0.00%	4,733
2025-12-29	41.00	41.60	41.00	41.30	+0.98%	1,340
2025-12-24	41.00	41.40	40.90	40.90	+0.74%	3,130
2025-12-23	39.50	40.60	39.50	40.60	+2.53%	4,448
2025-12-22	39.70	39.80	39.40	39.60	+0.00%	1,895
2025-12-19	39.40	39.60	38.70	39.60	+0.25%	4,873
2025-12-18	39.50	39.60	39.10	39.50	+0.00%	1,145
2025-12-17	39.30	39.50	39.20	39.50	+0.51%	1,142
2025-12-16	38.90	39.30	38.60	39.30	+0.77%	3,357
2025-12-15	38.70	39.00	38.70	39.00	+0.26%	1,861
2025-12-12	39.40	39.50	38.70	38.90	-1.52%	2,203
2025-12-11	38.60	39.50	38.40	39.50	+2.86%	4,617
2025-12-10	39.00	39.00	38.40	38.40	-1.29%	784
2025-12-09	38.20	38.90	38.00	38.90	+2.10%	1,399
2025-12-08	37.80	38.40	37.60	38.10	+0.26%	1,615
2025-12-05	38.50	38.70	37.60	38.00	-1.30%	2,403
2025-12-04	38.20	38.80	37.80	38.50	-0.52%	17,071
2025-12-03	38.70	39.00	38.20	38.70	+0.00%	2,550
2025-12-02	39.00	39.00	38.00	38.70	-0.77%	3,744
2025-12-01	39.00	39.90	37.00	39.00	+0.52%	9,985
2025-11-28	38.80	38.80	38.40	38.80	+0.26%	1,062
2025-11-27	38.50	38.80	38.30	38.70	+0.78%	1,607
2025-11-26	38.60	39.00	38.00	38.40	+0.26%	2,637
2025-11-25	37.00	38.30	37.00	38.30	+3.51%	3,297
2025-11-24	35.90	37.00	35.90	37.00	+3.06%	2,289
2025-11-21	35.20	35.90	35.10	35.90	+1.99%	1,538
2025-11-20	35.00	35.20	34.70	35.20	+0.28%	2,069
2025-11-19	35.00	35.10	34.70	35.10	+0.29%	1,343
2025-11-18	34.70	35.00	34.70	35.00	+0.86%	1,130
2025-11-17	35.10	35.40	34.60	34.70	-1.42%	1,326
2025-11-14	35.50	35.50	34.50	35.20	-0.28%	2,293
2025-11-13	35.10	35.40	34.90	35.30	+1.15%	1,280
2025-11-12	35.00	35.30	34.80	34.90	+0.00%	1,826
2025-11-11	34.90	34.90	34.60	34.90	+0.58%	1,252
2025-11-10	35.20	35.20	34.50	34.70	-0.86%	1,736
2025-11-07	35.80	35.80	34.50	35.00	-2.23%	3,609
2025-11-06	35.80	36.20	35.60	35.80	-0.56%	1,476
2025-11-05	36.30	36.30	35.80	36.00	-1.10%	1,346
2025-11-04	36.00	36.70	35.70	36.40	+1.39%	5,499
2025-11-03	35.50	36.00	35.50	35.90	+0.28%	4,404
2025-10-31	35.90	36.00	35.40	35.80	-0.28%	523
2025-10-30	36.20	36.50	35.10	35.90	+2.28%	4,738
2025-10-29	34.70	36.00	34.70	35.10	+0.29%	2,763
2025-10-28	35.00	35.10	34.70	35.00	+0.29%	648
2025-10-27	35.00	35.00	34.50	34.90	+1.16%	944
2025-10-24	35.20	35.40	34.50	34.50	-1.71%	2,195

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：8月（+9.91%）。最も弱い月：9月（-5.69%）。日次データ2年分（2025–2026）に基づく。

1月-4.70%
2月+0.45%
3月-0.03%
4月+9.06%
5月+9.09%
6月-1.66%
7月-2.78%
8月+9.91%
9月-5.69%
10月-3.24%
11月+8.08%
12月+6.41%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

74Software（74SW.PA）の直近終値は？

2026-10-16 時点で 37.00。Closelookデータレイクの日次価格記録より。

74SW.PA の52週高値・安値は？

直近52週間で高値 42.00、安値 26.50（2026-10-16 時点）。

74Software が歴史的に最も強い月と弱い月は？

歴史的に、74SW.PA の最も強い月は 8月（平均 +9.91%）、最も弱い月は 9月（平均 -5.69%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー458本から計算。