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
2015/12/30 1,520 1,573 1,520 1,570 2,300
2015/12/29 1,495 1,553 1,480 1,550 2,400
2015/12/28 1,422 1,467 1,422 1,466 3,200
2015/12/25 1,480 1,539 1,451 1,460 6,300
2015/12/24 1,550 1,551 1,470 1,480 15,800
2015/12/22 1,661 1,663 1,541 1,545 28,800
2015/12/21 1,701 1,703 1,651 1,661 2,900
2015/12/18 1,740 1,741 1,701 1,701 1,500
2015/12/17 1,705 1,710 1,700 1,700 3,000
2015/12/16 1,783 1,785 1,705 1,730 3,400
2015/12/15 1,850 1,850 1,781 1,782 6,100
2015/12/14 1,840 1,840 1,805 1,821 1,800
2015/12/11 1,870 1,870 1,850 1,860 800
2015/12/10 1,859 1,870 1,852 1,870 300
2015/12/09 1,869 1,880 1,869 1,880 1,500
2015/12/08 1,858 1,860 1,850 1,860 900
2015/12/07 1,843 1,852 1,843 1,849 2,200
2015/12/04 1,883 1,883 1,840 1,840 1,200
2015/12/03 1,850 1,881 1,850 1,850 1,100
2015/12/02 1,896 1,896 1,853 1,883 2,500
2015/12/01 1,822 1,935 1,821 1,922 4,000
2015/11/30 1,820 1,850 1,816 1,820 5,900
2015/11/27 1,790 1,795 1,780 1,780 2,400
2015/11/26 1,783 1,833 1,783 1,829 1,400
2015/11/25 1,776 1,776 1,773 1,773 400
2015/11/24 1,777 1,819 1,777 1,780 1,300
2015/11/20 1,777 1,783 1,775 1,783 700
2015/11/19 1,785 1,785 1,777 1,777 1,300
2015/11/18 1,822 1,822 1,785 1,785 600
2015/11/17 1,781 1,782 1,781 1,782 300
2015/11/16 1,851 1,851 1,778 1,780 900
2015/11/13 1,780 1,836 1,777 1,822 1,100
2015/11/12 1,780 1,781 1,780 1,780 1,400
2015/11/11 1,779 1,830 1,779 1,783 4,000
2015/11/10 1,811 1,811 1,777 1,777 4,300
2015/11/09 1,810 1,847 1,810 1,811 11,900
2015/11/06 1,840 1,849 1,804 1,825 800
2015/11/05 1,795 1,880 1,770 1,840 4,300
2015/11/04 1,751 1,755 1,751 1,755 400
2015/11/02 1,771 1,771 1,762 1,770 700
2015/10/30 1,766 1,770 1,766 1,770 200
2015/10/29 1,785 1,794 1,770 1,770 800
2015/10/28 1,785 1,785 1,785 1,785 200
2015/10/27 1,825 1,825 1,825 1,825 100
2015/10/26 1,800 1,810 1,790 1,790 500
2015/10/23 1,855 1,855 1,801 1,810 700
2015/10/22 1,773 1,775 1,773 1,775 400
2015/10/21 1,775 1,787 1,775 1,775 1,300
2015/10/20 1,780 1,780 1,775 1,775 1,200
2015/10/19 1,775 1,775 1,775 1,775 200
2015/10/16 1,771 1,771 1,771 1,771 600
2015/10/15 1,884 1,884 1,804 1,804 300
2015/10/14 1,800 1,800 1,764 1,764 4,500
2015/10/13 1,795 1,800 1,783 1,783 1,400
2015/10/09 1,810 1,815 1,810 1,815 200
2015/10/08 1,800 1,820 1,800 1,810 700
2015/10/07 1,800 1,800 1,800 1,800 100
2015/10/06 1,810 1,810 1,810 1,810 500
2015/10/05 1,805 1,820 1,805 1,806 1,000
2015/10/02 1,885 1,885 1,800 1,800 400
2015/10/01 1,824 1,830 1,824 1,830 400
2015/09/30 1,878 1,880 1,775 1,805 900
2015/09/29 1,910 1,910 1,760 1,760 600
2015/09/28 1,850 1,950 1,791 1,830 800
2015/09/25 1,789 1,887 1,770 1,871 1,400
2015/09/24 1,745 1,745 1,700 1,717 1,200
2015/09/18 1,735 1,750 1,735 1,745 900
2015/09/17 1,760 1,769 1,760 1,769 300
2015/09/16 1,786 1,801 1,786 1,786 1,200
2015/09/15 1,805 1,809 1,805 1,809 200
2015/09/14 1,807 1,807 1,753 1,765 1,500
2015/09/11 1,800 1,830 1,800 1,830 300
2015/09/10 1,819 1,819 1,800 1,800 500
2015/09/09 1,815 1,826 1,815 1,826 500
2015/09/08 1,760 1,775 1,760 1,760 900
2015/09/07 1,820 1,820 1,800 1,800 1,400
2015/09/04 1,830 1,830 1,760 1,760 1,900
2015/09/03 1,945 1,945 1,825 1,825 2,200
2015/09/02 1,834 1,870 1,834 1,865 900
2015/09/01 1,935 1,935 1,880 1,880 2,400
2015/08/31 1,950 1,951 1,941 1,942 1,600
2015/08/28 1,925 1,941 1,909 1,935 2,500
2015/08/27 1,940 1,949 1,939 1,948 2,500
2015/08/26 1,773 1,898 1,730 1,898 3,800
2015/08/25 1,602 1,818 1,580 1,750 8,100
2015/08/24 1,903 1,948 1,788 1,788 11,500
2015/08/21 2,000 2,048 1,990 1,991 5,000
2015/08/20 2,120 2,120 2,045 2,047 3,400
2015/08/19 2,160 2,167 2,110 2,120 3,000
2015/08/18 2,049 2,060 2,020 2,060 5,900
2015/08/17 2,048 2,063 2,021 2,021 2,800
2015/08/14 2,047 2,064 1,982 2,064 7,400
2015/08/13 2,069 2,080 2,045 2,045 3,700
2015/08/12 2,075 2,100 2,060 2,069 3,200
2015/08/11 2,140 2,140 2,094 2,114 3,300
2015/08/10 2,026 2,094 2,026 2,094 5,700
2015/08/07 2,065 2,065 2,018 2,032 14,900
2015/08/06 2,082 2,140 2,071 2,100 4,000
2015/08/05 2,171 2,218 2,126 2,146 4,600
2015/08/04 2,160 2,190 2,051 2,112 10,400
2015/08/03 2,190 2,279 2,190 2,190 10,800
2015/07/31 2,240 2,288 2,150 2,157 15,700
2015/07/30 2,440 2,450 2,171 2,240 43,500
2015/07/29 2,652 2,987 2,402 2,439 338,200
2015/07/28 2,015 2,502 2,002 2,502 56,100
2015/07/27 2,000 2,050 2,000 2,002 1,800
2015/07/24 2,035 2,039 2,000 2,000 2,300
2015/07/23 2,030 2,030 2,029 2,030 3,200
2015/07/22 2,035 2,035 1,985 2,028 4,100
2015/07/21 2,000 2,000 1,966 2,000 3,900
2015/07/17 1,965 1,990 1,965 1,990 1,000
2015/07/16 1,950 1,990 1,950 1,990 1,500
2015/07/15 2,000 2,000 1,945 1,951 400
2015/07/14 1,940 2,030 1,940 2,000 2,000
2015/07/13 1,900 1,980 1,900 1,930 1,100
2015/07/10 1,930 1,945 1,930 1,940 1,100
2015/07/09 1,851 1,930 1,850 1,930 3,700
2015/07/08 1,988 1,990 1,967 1,975 6,400
2015/07/07 2,002 2,002 1,987 1,988 800
2015/07/06 1,985 2,039 1,978 1,978 1,700
2015/07/03 1,990 2,002 1,990 1,992 1,100
2015/07/02 2,000 2,000 1,986 1,986 1,000
2015/07/01 1,986 2,000 1,969 2,000 900
2015/06/30 1,960 1,986 1,960 1,986 1,700
2015/06/29 1,960 1,995 1,951 1,958 5,300
2015/06/26 2,000 2,010 1,990 2,010 3,300
2015/06/25 1,995 2,010 1,992 2,000 1,500
2015/06/24 2,006 2,026 1,995 1,995 2,900
2015/06/23 1,960 1,970 1,960 1,966 6,300
2015/06/22 1,966 1,980 1,956 1,956 1,800
2015/06/19 1,963 1,970 1,963 1,966 600
2015/06/18 2,005 2,005 1,962 1,962 2,500
2015/06/17 1,961 1,994 1,961 1,966 1,600
2015/06/16 1,983 1,986 1,968 1,971 900
2015/06/15 2,052 2,052 1,985 1,990 4,900
2015/06/12 1,961 1,970 1,961 1,962 2,400
2015/06/11 1,980 1,982 1,965 1,970 1,100
2015/06/10 1,990 1,990 1,969 1,969 1,700
2015/06/09 2,001 2,016 1,970 2,016 2,900
2015/06/08 1,980 1,996 1,974 1,996 1,800
2015/06/05 2,028 2,028 1,976 1,976 1,200
2015/06/04 2,000 2,016 1,976 1,988 1,500
2015/06/03 1,975 2,005 1,975 1,976 3,700
2015/06/02 2,100 2,106 2,022 2,022 9,300
2015/06/01 1,934 2,100 1,933 2,016 14,100
2015/05/29 1,920 1,920 1,885 1,894 1,300
2015/05/28 1,901 1,904 1,880 1,880 1,700
2015/05/27 1,902 1,915 1,900 1,902 1,800
2015/05/26 1,926 1,942 1,926 1,942 700
2015/05/25 1,905 1,926 1,885 1,926 1,300
2015/05/22 1,967 1,967 1,945 1,945 600
2015/05/21 1,910 1,910 1,900 1,900 500
2015/05/20 1,923 1,940 1,820 1,907 4,300
2015/05/19 1,949 1,949 1,921 1,923 1,900
2015/05/18 1,951 1,952 1,923 1,923 2,300
2015/05/15 1,960 1,970 1,948 1,948 4,000
2015/05/14 2,000 2,000 1,980 1,980 800
2015/05/13 2,000 2,010 1,972 1,976 2,000
2015/05/12 2,003 2,006 2,000 2,000 1,800
2015/05/11 2,000 2,018 1,995 2,016 2,000
2015/05/08 2,000 2,000 1,981 1,990 1,300
2015/05/07 1,971 1,980 1,971 1,980 1,000
2015/05/01 1,977 1,990 1,970 1,971 2,300
2015/04/30 1,991 1,991 1,955 1,956 3,200
2015/04/28 1,991 1,991 1,981 1,981 1,900
2015/04/27 2,016 2,016 1,990 1,990 800
2015/04/24 1,975 1,975 1,975 1,975 900
2015/04/23 1,954 2,024 1,950 1,975 2,800
2015/04/22 1,967 2,010 1,967 2,000 2,700
2015/04/21 2,001 2,046 2,001 2,015 1,100
2015/04/20 2,015 2,016 2,015 2,015 600
2015/04/17 2,044 2,069 2,011 2,011 2,200
2015/04/16 2,065 2,066 2,060 2,061 2,200
2015/04/15 2,070 2,070 2,050 2,065 2,600
2015/04/14 2,060 2,076 2,060 2,076 1,400
2015/04/13 2,080 2,087 2,052 2,075 1,800
2015/04/10 2,050 2,080 2,010 2,080 2,500
2015/04/09 2,055 2,055 2,040 2,050 800
2015/04/08 2,069 2,069 2,051 2,055 1,900
2015/04/07 2,021 2,071 2,020 2,059 2,100
2015/04/06 2,040 2,043 2,005 2,005 2,300
2015/04/03 2,079 2,079 2,040 2,040 1,300
2015/04/02 2,015 2,076 2,015 2,050 6,200
2015/04/01 2,020 2,020 1,970 2,008 4,600
2015/03/31 1,950 1,999 1,950 1,999 1,200
2015/03/30 1,966 1,973 1,950 1,960 1,200
2015/03/27 1,994 1,994 1,963 1,963 1,100
2015/03/26 1,941 1,968 1,932 1,963 2,200
2015/03/25 1,996 1,996 1,941 1,941 2,900
2015/03/24 2,015 2,015 1,986 1,996 2,200
2015/03/23 1,988 2,010 1,957 1,997 3,200
2015/03/20 1,921 1,940 1,920 1,921 2,000
2015/03/19 1,959 1,959 1,919 1,919 2,000
2015/03/18 1,990 1,990 1,903 1,919 2,000
2015/03/17 2,013 2,013 1,999 2,002 1,900
2015/03/16 1,950 2,099 1,950 2,013 8,100
2015/03/13 1,870 1,948 1,859 1,940 4,800
2015/03/12 1,863 1,863 1,837 1,858 4,400
2015/03/11 1,803 1,855 1,803 1,833 5,000
2015/03/10 1,806 1,806 1,802 1,803 1,500
2015/03/09 1,830 1,860 1,780 1,805 3,200
2015/03/06 1,803 1,852 1,801 1,830 2,000
2015/03/05 1,828 1,870 1,828 1,832 1,200
2015/03/04 1,780 1,869 1,780 1,868 4,900
2015/03/03 1,800 1,869 1,765 1,869 2,800
2015/03/02 1,812 1,851 1,800 1,800 1,400
2015/02/27 1,802 1,810 1,802 1,810 1,900
2015/02/26 1,823 1,836 1,801 1,802 1,300
2015/02/25 1,940 1,950 1,801 1,822 7,500
2015/02/24 1,745 1,900 1,743 1,870 2,700
2015/02/23 1,730 1,743 1,730 1,743 600
2015/02/20 1,715 1,750 1,715 1,722 1,200
2015/02/19 1,730 1,747 1,712 1,715 1,800
2015/02/18 1,703 1,770 1,703 1,730 2,900
2015/02/17 1,743 1,755 1,705 1,710 2,400
2015/02/16 1,761 1,770 1,758 1,758 1,100
2015/02/13 1,775 1,775 1,763 1,763 1,100
2015/02/12 1,780 1,781 1,770 1,770 500
2015/02/09 1,812 1,820 1,790 1,800 1,300
2015/02/06 1,770 1,770 1,745 1,745 1,400
2015/02/05 1,800 1,800 1,779 1,779 700
2015/02/04 1,760 1,780 1,760 1,777 900
2015/02/03 1,762 1,762 1,760 1,760 200
2015/02/02 1,800 1,800 1,760 1,780 300
2015/01/30 1,801 1,801 1,797 1,800 1,300
2015/01/29 1,810 1,810 1,806 1,806 700
2015/01/28 1,815 1,815 1,800 1,805 1,000
2015/01/27 1,810 1,815 1,810 1,815 200
2015/01/26 1,895 1,895 1,850 1,850 600
2015/01/23 1,781 1,815 1,781 1,815 800
2015/01/22 1,800 1,800 1,797 1,797 200
2015/01/21 1,830 1,850 1,800 1,800 500
2015/01/20 1,885 1,885 1,805 1,805 600
2015/01/19 1,890 1,890 1,885 1,885 700
2015/01/16 1,775 1,842 1,770 1,842 1,400
2015/01/15 1,840 1,840 1,780 1,813 1,400
2015/01/14 1,788 1,870 1,770 1,770 1,100
2015/01/13 1,851 1,872 1,828 1,828 1,900
2015/01/09 1,901 1,901 1,880 1,880 700
2015/01/08 1,890 1,910 1,890 1,900 1,100
2015/01/07 1,955 1,955 1,880 1,880 1,000
2015/01/06 2,004 2,004 1,900 1,960 1,100
2015/01/05 1,999 2,005 1,941 1,970 3,700

このページの先頭へ