日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ソフトマックス(3671)の株価時系列情報

ソフトマックス(3671)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 1,895 1,930 1,890 1,924 4,100
2014/12/29 1,900 1,900 1,850 1,850 2,400
2014/12/26 1,724 1,800 1,724 1,800 900
2014/12/25 1,788 1,789 1,700 1,760 17,900
2014/12/24 1,825 1,835 1,798 1,805 12,200
2014/12/22 1,861 1,881 1,851 1,851 4,700
2014/12/19 1,900 2,008 1,895 1,900 9,900
2014/12/18 1,928 1,953 1,912 1,922 4,700
2014/12/17 2,005 2,005 1,942 1,942 9,500
2014/12/16 2,000 2,009 1,950 1,950 4,000
2014/12/15 2,021 2,035 2,000 2,000 5,400
2014/12/12 2,020 2,020 2,010 2,010 3,000
2014/12/11 2,010 2,020 2,005 2,020 3,300
2014/12/10 2,011 2,020 2,010 2,013 3,000
2014/12/09 2,028 2,034 2,023 2,024 1,500
2014/12/08 2,028 2,034 2,022 2,034 3,800
2014/12/05 2,020 2,029 2,020 2,029 3,400
2014/12/04 2,031 2,036 2,022 2,022 2,600
2014/12/03 2,026 2,042 2,025 2,030 1,900
2014/12/02 2,025 2,058 2,025 2,025 1,700
2014/12/01 2,056 2,059 2,022 2,025 1,000
2014/11/28 2,023 2,050 2,023 2,026 1,600
2014/11/27 2,040 2,040 2,021 2,021 400
2014/11/26 2,014 2,045 2,013 2,030 3,200
2014/11/25 2,032 2,045 2,010 2,013 2,600
2014/11/21 2,073 2,073 2,030 2,030 4,100
2014/11/20 2,041 2,089 2,038 2,038 1,200
2014/11/19 2,030 2,100 2,030 2,040 2,900
2014/11/18 2,032 2,036 2,030 2,033 1,400
2014/11/17 2,040 2,041 2,031 2,031 1,900
2014/11/14 2,055 2,055 2,043 2,043 1,200
2014/11/13 2,088 2,088 2,058 2,060 1,600
2014/11/12 2,088 2,088 2,030 2,051 4,000
2014/11/11 2,050 2,079 2,030 2,050 2,800
2014/11/10 2,072 2,080 2,063 2,063 4,100
2014/11/07 2,162 2,166 2,150 2,150 1,800
2014/11/06 2,162 2,188 2,150 2,162 700
2014/11/05 2,195 2,195 2,131 2,180 2,900
2014/11/04 2,252 2,252 2,141 2,180 3,800
2014/10/31 2,110 2,154 2,101 2,102 1,500
2014/10/30 2,056 2,100 2,056 2,100 1,200
2014/10/29 2,070 2,071 2,055 2,056 1,300
2014/10/28 2,061 2,068 2,051 2,067 1,000
2014/10/27 2,030 2,059 2,030 2,058 1,600
2014/10/24 2,095 2,114 2,001 2,039 6,600
2014/10/23 2,113 2,116 2,082 2,083 4,500
2014/10/22 2,120 2,150 2,117 2,117 2,700
2014/10/21 2,140 2,140 2,140 2,140 200
2014/10/20 2,136 2,160 2,116 2,160 700
2014/10/17 2,125 2,133 2,102 2,106 1,000
2014/10/16 2,120 2,187 2,113 2,125 1,900
2014/10/15 2,255 2,255 2,161 2,199 3,000
2014/10/14 2,225 2,225 2,190 2,204 1,300
2014/10/10 2,250 2,250 2,225 2,225 1,000
2014/10/09 2,280 2,300 2,253 2,253 1,300
2014/10/08 2,300 2,300 2,253 2,278 1,100
2014/10/07 2,300 2,327 2,290 2,327 300
2014/10/06 2,290 2,300 2,290 2,300 900
2014/10/03 2,300 2,300 2,280 2,280 2,300
2014/10/02 2,348 2,348 2,280 2,285 1,400
2014/10/01 2,354 2,354 2,353 2,353 1,400
2014/09/30 2,400 2,400 2,350 2,352 600
2014/09/29 2,361 2,400 2,361 2,370 2,300
2014/09/26 2,450 2,550 2,445 2,451 2,600
2014/09/25 2,361 2,446 2,361 2,446 2,400
2014/09/24 2,370 2,370 2,350 2,353 800
2014/09/22 2,375 2,378 2,370 2,370 1,000
2014/09/19 2,368 2,386 2,367 2,370 1,600
2014/09/18 2,334 2,369 2,334 2,366 1,300
2014/09/17 2,337 2,337 2,323 2,330 400
2014/09/16 2,360 2,360 2,301 2,339 1,500
2014/09/12 2,365 2,365 2,330 2,364 1,500
2014/09/11 2,351 2,351 2,336 2,336 1,000
2014/09/10 2,360 2,380 2,360 2,380 1,200
2014/09/09 2,340 2,386 2,340 2,386 400
2014/09/08 2,397 2,397 2,340 2,341 600
2014/09/05 2,390 2,390 2,320 2,375 4,700
2014/09/04 2,410 2,411 2,390 2,390 1,800
2014/09/03 2,410 2,410 2,410 2,410 300
2014/09/02 2,470 2,470 2,402 2,448 3,500
2014/09/01 2,424 2,470 2,424 2,470 1,400
2014/08/29 2,403 2,428 2,402 2,428 400
2014/08/28 2,419 2,420 2,415 2,420 500
2014/08/27 2,412 2,446 2,412 2,419 900
2014/08/26 2,421 2,469 2,401 2,412 2,600
2014/08/25 2,421 2,421 2,420 2,421 400
2014/08/22 2,425 2,450 2,422 2,422 500
2014/08/21 2,440 2,467 2,430 2,435 600
2014/08/20 2,490 2,500 2,415 2,490 1,100
2014/08/19 2,494 2,494 2,476 2,494 1,700
2014/08/18 2,400 2,450 2,400 2,447 1,200
2014/08/15 2,391 2,391 2,384 2,384 300
2014/08/14 2,410 2,410 2,341 2,341 2,000
2014/08/13 2,350 2,450 2,322 2,410 2,300
2014/08/12 2,350 2,400 2,324 2,400 1,400
2014/08/11 2,301 2,349 2,180 2,300 11,000
2014/08/08 2,450 2,450 2,400 2,401 2,600
2014/08/07 2,550 2,550 2,460 2,500 1,800
2014/08/06 2,551 2,570 2,469 2,550 8,500
2014/08/05 2,680 2,695 2,631 2,631 2,400
2014/08/04 2,720 2,750 2,670 2,730 2,600
2014/08/01 2,765 2,765 2,680 2,730 4,500
2014/07/31 2,801 2,801 2,793 2,800 2,000
2014/07/30 2,802 2,830 2,800 2,801 2,500
2014/07/29 2,808 2,808 2,792 2,795 2,000
2014/07/28 2,811 2,811 2,792 2,797 2,300
2014/07/25 2,781 2,810 2,781 2,810 2,100
2014/07/24 2,790 2,800 2,778 2,778 2,100
2014/07/23 2,770 2,775 2,750 2,775 2,700
2014/07/22 2,617 2,716 2,617 2,700 2,200
2014/07/18 2,560 2,571 2,550 2,570 1,600
2014/07/17 2,599 2,599 2,570 2,580 2,700
2014/07/16 2,690 2,690 2,590 2,599 2,700
2014/07/15 2,690 2,690 2,619 2,670 1,600
2014/07/14 2,670 2,670 2,590 2,590 2,200
2014/07/11 2,601 2,620 2,601 2,620 2,600
2014/07/10 2,704 2,720 2,651 2,651 2,200
2014/07/09 2,721 2,722 2,704 2,707 1,900
2014/07/08 2,810 2,810 2,760 2,770 1,500
2014/07/07 2,920 2,920 2,810 2,810 4,300
2014/07/04 2,900 2,900 2,850 2,850 1,900
2014/07/03 2,975 2,975 2,781 2,810 5,000
2014/07/02 2,870 2,990 2,870 2,945 6,000
2014/07/01 2,798 2,840 2,753 2,840 5,100
2014/06/30 2,670 2,800 2,610 2,748 2,900
2014/06/27 2,850 2,850 2,650 2,670 10,300
2014/06/26 2,950 3,040 2,801 2,811 9,900
2014/06/25 2,960 2,960 2,820 2,860 6,200
2014/06/24 2,836 3,020 2,778 2,962 17,100
2014/06/23 2,900 2,901 2,780 2,836 19,200
2014/06/20 3,240 3,280 2,920 2,947 23,800
2014/06/19 3,550 3,550 3,160 3,220 129,900
2014/06/18 2,810 3,060 2,771 3,060 20,400
2014/06/17 2,440 2,560 2,440 2,560 1,500
2014/06/16 2,499 2,528 2,455 2,480 4,400
2014/06/13 2,385 2,417 2,385 2,417 1,000
2014/06/12 2,414 2,415 2,385 2,415 2,000
2014/06/11 2,419 2,419 2,345 2,380 2,900
2014/06/10 2,350 2,400 2,349 2,380 7,700
2014/06/09 2,280 2,305 2,255 2,255 1,100
2014/06/06 2,260 2,279 2,235 2,279 900
2014/06/05 2,280 2,280 2,250 2,250 1,100
2014/06/04 2,279 2,281 2,250 2,281 4,400
2014/06/03 2,280 2,330 2,250 2,299 3,500
2014/06/02 2,210 2,300 2,210 2,280 1,800
2014/05/30 2,218 2,280 2,218 2,250 2,400
2014/05/29 2,235 2,235 2,191 2,228 1,400
2014/05/28 2,220 2,238 2,200 2,215 2,200
2014/05/27 2,110 2,240 2,110 2,220 2,000
2014/05/26 2,125 2,125 2,060 2,101 1,600
2014/05/23 2,032 2,077 2,001 2,077 1,300
2014/05/22 1,985 2,038 1,980 2,030 3,000
2014/05/21 2,010 2,014 2,000 2,000 2,600
2014/05/20 2,050 2,090 2,000 2,060 1,900
2014/05/19 2,091 2,118 2,060 2,060 3,100
2014/05/16 2,160 2,160 2,060 2,089 1,700
2014/05/15 2,130 2,189 2,101 2,128 1,800
2014/05/14 2,031 2,200 2,031 2,175 2,900
2014/05/13 2,152 2,152 2,035 2,080 3,800
2014/05/12 2,150 2,400 2,150 2,167 8,200
2014/05/09 2,056 2,060 2,018 2,050 4,500
2014/05/08 2,112 2,156 2,106 2,106 2,100
2014/05/07 2,140 2,151 2,105 2,150 700
2014/05/02 2,135 2,190 2,135 2,155 800
2014/05/01 2,135 2,170 2,120 2,170 1,100
2014/04/30 2,120 2,150 2,120 2,135 2,700
2014/04/28 2,125 2,175 2,125 2,152 800
2014/04/25 2,220 2,220 2,170 2,175 1,100
2014/04/24 2,155 2,170 2,155 2,170 400
2014/04/23 2,210 2,210 2,180 2,200 1,400
2014/04/22 2,246 2,295 2,210 2,210 2,000
2014/04/21 2,255 2,260 2,242 2,242 800
2014/04/18 2,240 2,290 2,240 2,290 600
2014/04/17 2,253 2,330 2,253 2,260 4,500
2014/04/16 2,220 2,251 2,220 2,251 1,400
2014/04/15 2,280 2,280 2,226 2,226 3,100
2014/04/14 2,185 2,229 2,185 2,226 700
2014/04/11 2,206 2,235 2,206 2,235 1,100
2014/04/10 2,227 2,247 2,226 2,243 2,100
2014/04/09 2,205 2,235 2,205 2,224 2,700
2014/04/08 2,250 2,250 2,210 2,210 3,600
2014/04/07 2,386 2,386 2,260 2,271 3,200
2014/04/04 2,384 2,390 2,384 2,390 500
2014/04/03 2,458 2,458 2,383 2,434 1,300
2014/04/02 2,305 2,449 2,305 2,449 2,700
2014/04/01 2,306 2,310 2,266 2,310 1,100
2014/03/31 2,265 2,300 2,265 2,300 1,300
2014/03/28 2,295 2,295 2,208 2,265 600
2014/03/27 2,181 2,206 2,151 2,195 2,900
2014/03/26 2,258 2,305 2,258 2,262 3,700
2014/03/25 2,280 2,296 2,262 2,271 900
2014/03/24 2,310 2,321 2,270 2,321 3,900
2014/03/20 2,370 2,380 2,300 2,344 2,600
2014/03/19 2,400 2,400 2,371 2,384 1,400
2014/03/18 2,420 2,420 2,371 2,400 1,500
2014/03/17 2,410 2,422 2,362 2,371 3,600
2014/03/14 2,440 2,440 2,380 2,424 3,700
2014/03/13 2,450 2,476 2,445 2,445 3,000
2014/03/12 2,470 2,494 2,470 2,473 1,000
2014/03/11 2,501 2,526 2,471 2,500 3,500
2014/03/10 2,540 2,540 2,502 2,507 3,100
2014/03/07 2,600 2,600 2,550 2,560 1,700
2014/03/06 2,590 2,600 2,570 2,600 500
2014/03/05 2,595 2,595 2,595 2,595 100
2014/03/04 2,500 2,574 2,500 2,571 1,600
2014/03/03 2,610 2,610 2,500 2,502 2,200
2014/02/28 2,621 2,650 2,610 2,620 2,100
2014/02/27 2,723 2,723 2,603 2,628 1,900
2014/02/26 2,650 2,760 2,641 2,673 3,500
2014/02/25 2,800 2,830 2,750 2,750 1,400
2014/02/24 2,790 2,790 2,710 2,755 2,100
2014/02/21 2,720 2,720 2,624 2,690 2,800
2014/02/20 2,570 2,655 2,569 2,600 10,300
2014/02/19 2,570 2,570 2,530 2,552 1,200
2014/02/18 2,524 2,536 2,480 2,520 3,500
2014/02/17 2,570 2,597 2,500 2,500 6,100
2014/02/14 2,792 2,840 2,600 2,770 4,700
2014/02/13 2,659 2,890 2,650 2,849 6,900
2014/02/12 2,610 2,610 2,561 2,609 2,100
2014/02/10 2,578 2,639 2,544 2,560 1,300
2014/02/07 2,560 2,590 2,409 2,540 3,700
2014/02/06 2,401 2,487 2,401 2,487 3,200
2014/02/05 2,441 2,481 2,430 2,430 4,800
2014/02/04 2,580 2,580 2,390 2,441 10,300
2014/02/03 2,760 2,798 2,620 2,673 4,400
2014/01/31 2,865 2,900 2,802 2,802 2,700
2014/01/30 2,960 2,960 2,865 2,865 2,000
2014/01/29 2,910 2,950 2,890 2,916 1,900
2014/01/28 2,900 2,960 2,880 2,915 3,200
2014/01/27 2,910 2,921 2,901 2,907 2,400
2014/01/24 2,951 2,990 2,950 2,989 3,400
2014/01/23 3,000 3,040 3,000 3,000 8,000
2014/01/22 2,988 2,990 2,963 2,983 3,000
2014/01/21 2,950 2,980 2,950 2,955 1,900
2014/01/20 2,975 2,975 2,940 2,950 1,700
2014/01/17 2,930 2,950 2,855 2,930 4,100
2014/01/16 2,980 3,020 2,980 2,980 1,200
2014/01/15 2,998 3,000 2,970 2,980 1,600
2014/01/14 2,930 2,983 2,910 2,949 1,700
2014/01/10 2,970 2,970 2,921 2,930 300
2014/01/09 2,951 3,030 2,895 2,950 3,200
2014/01/08 2,940 2,951 2,931 2,951 2,300
2014/01/07 2,951 2,951 2,831 2,911 5,900
2014/01/06 3,035 3,035 2,950 2,960 3,000

このページの先頭へ