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
2018/12/28 985 1,013 985 1,013 800
2018/12/27 1,001 1,035 1,001 1,035 1,200
2018/12/26 965 980 965 971 1,100
2018/12/25 1,000 1,000 920 965 11,800
2018/12/21 1,151 1,151 1,080 1,080 2,000
2018/12/20 1,226 1,226 1,177 1,181 1,200
2018/12/19 1,223 1,225 1,223 1,225 2,300
2018/12/18 1,246 1,246 1,218 1,218 900
2018/12/17 1,280 1,281 1,265 1,265 2,400
2018/12/14 1,320 1,320 1,280 1,280 2,700
2018/12/13 1,276 1,324 1,270 1,294 1,200
2018/12/12 1,297 1,300 1,270 1,276 2,100
2018/12/11 1,324 1,325 1,276 1,276 3,300
2018/12/10 1,353 1,353 1,323 1,324 300
2018/12/07 1,374 1,374 1,345 1,353 700
2018/12/06 1,380 1,380 1,292 1,292 900
2018/12/05 1,380 1,380 1,380 1,380 100
2018/12/04 1,380 1,380 1,380 1,380 200
2018/12/03 1,395 1,395 1,379 1,380 700
2018/11/30 1,365 1,395 1,365 1,395 700
2018/11/29 1,363 1,370 1,363 1,365 700
2018/11/28 1,395 1,395 1,351 1,393 1,600
2018/11/27 1,400 1,400 1,395 1,395 500
2018/11/26 1,375 1,394 1,375 1,394 200
2018/11/22 1,375 1,375 1,334 1,334 500
2018/11/21 1,375 1,375 1,375 1,375 100
2018/11/20 1,376 1,376 1,375 1,375 200
2018/11/19 1,376 1,376 1,376 1,376 200
2018/11/16 1,376 1,376 1,376 1,376 100
2018/11/15 1,360 1,376 1,360 1,376 600
2018/11/14 1,370 1,370 1,360 1,360 600
2018/11/13 1,386 1,386 1,357 1,357 700
2018/11/12 1,410 1,419 1,388 1,388 2,500
2018/11/09 1,400 1,400 1,370 1,373 600
2018/11/08 1,372 1,400 1,372 1,400 1,800
2018/11/07 1,372 1,372 1,372 1,372 300
2018/11/06 1,346 1,367 1,334 1,351 900
2018/11/05 1,364 1,365 1,346 1,346 500
2018/11/02 1,340 1,341 1,330 1,335 600
2018/11/01 1,365 1,365 1,335 1,340 900
2018/10/31 1,349 1,365 1,315 1,365 2,000
2018/10/30 1,301 1,301 1,268 1,298 1,200
2018/10/29 1,305 1,305 1,301 1,301 1,200
2018/10/26 1,337 1,337 1,305 1,305 2,100
2018/10/25 1,368 1,368 1,337 1,337 2,700
2018/10/24 1,368 1,368 1,368 1,368 200
2018/10/23 1,375 1,375 1,368 1,368 500
2018/10/22 1,409 1,409 1,370 1,375 1,200
2018/10/19 1,380 1,409 1,380 1,409 1,200
2018/10/18 1,388 1,388 1,388 1,388 200
2018/10/17 1,385 1,388 1,384 1,388 500
2018/10/16 1,369 1,385 1,369 1,385 700
2018/10/15 1,376 1,376 1,342 1,345 800
2018/10/12 1,331 1,346 1,331 1,346 800
2018/10/11 1,361 1,361 1,301 1,339 3,700
2018/10/10 1,395 1,414 1,395 1,414 700
2018/10/09 1,405 1,405 1,367 1,399 1,400
2018/10/05 1,409 1,409 1,409 1,409 100
2018/10/04 1,371 1,409 1,371 1,409 900
2018/10/03 1,387 1,388 1,351 1,371 3,000
2018/10/02 1,390 1,390 1,390 1,390 300
2018/10/01 1,418 1,420 1,391 1,420 1,100
2018/09/28 1,392 1,392 1,391 1,391 900
2018/09/27 1,395 1,399 1,395 1,399 400
2018/09/26 1,407 1,407 1,396 1,396 600
2018/09/25 1,395 1,407 1,395 1,407 800
2018/09/20 1,392 1,395 1,392 1,395 300
2018/09/19 1,392 1,420 1,390 1,390 1,100
2018/09/18 1,395 1,395 1,387 1,387 900
2018/09/14 1,428 1,428 1,395 1,395 2,000
2018/09/13 1,395 1,415 1,395 1,415 700
2018/09/11 1,425 1,425 1,395 1,395 500
2018/09/10 1,375 1,425 1,375 1,425 2,000
2018/09/07 1,355 1,409 1,355 1,394 1,200
2018/09/06 1,405 1,405 1,377 1,377 500
2018/09/05 1,384 1,405 1,384 1,405 700
2018/09/04 1,384 1,384 1,384 1,384 100
2018/09/03 1,403 1,403 1,384 1,384 400
2018/08/31 1,402 1,403 1,402 1,403 400
2018/08/30 1,406 1,406 1,355 1,381 2,200
2018/08/29 1,406 1,406 1,406 1,406 300
2018/08/28 1,409 1,409 1,376 1,376 1,600
2018/08/27 1,391 1,409 1,389 1,409 1,200
2018/08/24 1,354 1,361 1,353 1,361 1,100
2018/08/23 1,363 1,370 1,354 1,354 1,000
2018/08/22 1,337 1,337 1,337 1,337 100
2018/08/20 1,391 1,391 1,316 1,316 1,100
2018/08/16 1,361 1,361 1,361 1,361 100
2018/08/15 1,390 1,390 1,360 1,360 300
2018/08/14 1,360 1,360 1,360 1,360 300
2018/08/13 1,371 1,372 1,360 1,360 500
2018/08/10 1,376 1,376 1,367 1,367 700
2018/08/09 1,370 1,403 1,370 1,376 700
2018/08/08 1,380 1,380 1,361 1,361 400
2018/08/07 1,399 1,399 1,350 1,380 1,200
2018/08/06 1,381 1,401 1,371 1,399 500
2018/08/03 1,400 1,400 1,381 1,381 400
2018/08/02 1,404 1,404 1,390 1,390 400
2018/08/01 1,414 1,414 1,384 1,404 800
2018/07/31 1,380 1,414 1,380 1,414 400
2018/07/30 1,409 1,409 1,373 1,373 1,000
2018/07/27 1,430 1,430 1,409 1,409 300
2018/07/26 1,401 1,401 1,396 1,396 1,100
2018/07/25 1,401 1,401 1,401 1,401 100
2018/07/24 1,399 1,399 1,399 1,399 500
2018/07/23 1,405 1,405 1,405 1,405 500
2018/07/20 1,400 1,404 1,400 1,404 700
2018/07/18 1,385 1,403 1,381 1,381 1,300
2018/07/17 1,376 1,376 1,376 1,376 1,100
2018/07/13 1,425 1,425 1,380 1,396 3,700
2018/07/12 1,409 1,425 1,409 1,425 400
2018/07/11 1,384 1,409 1,384 1,409 700
2018/07/10 1,415 1,417 1,414 1,414 2,400
2018/07/09 1,380 1,410 1,380 1,410 800
2018/07/06 1,403 1,409 1,399 1,399 800
2018/07/05 1,370 1,370 1,350 1,350 1,300
2018/07/04 1,400 1,400 1,365 1,365 900
2018/07/03 1,428 1,428 1,399 1,399 1,300
2018/07/02 1,400 1,430 1,400 1,428 1,700
2018/06/29 1,399 1,399 1,399 1,399 300
2018/06/26 1,399 1,415 1,399 1,414 400
2018/06/25 1,440 1,440 1,399 1,399 2,200
2018/06/22 1,432 1,449 1,432 1,448 2,200
2018/06/21 1,434 1,435 1,432 1,432 2,200
2018/06/20 1,415 1,415 1,413 1,413 400
2018/06/19 1,439 1,439 1,408 1,409 1,800
2018/06/18 1,440 1,440 1,439 1,439 600
2018/06/15 1,453 1,469 1,427 1,439 1,800
2018/06/14 1,443 1,444 1,443 1,444 200
2018/06/13 1,431 1,442 1,431 1,442 1,000
2018/06/12 1,431 1,431 1,431 1,431 100
2018/06/11 1,449 1,449 1,427 1,430 500
2018/06/08 1,449 1,449 1,449 1,449 600
2018/06/07 1,458 1,458 1,428 1,430 1,500
2018/06/06 1,478 1,478 1,451 1,458 300
2018/06/05 1,449 1,479 1,449 1,478 1,100
2018/05/30 1,449 1,449 1,449 1,449 400
2018/05/29 1,482 1,489 1,454 1,458 1,500
2018/05/28 1,451 1,479 1,451 1,479 500
2018/05/24 1,460 1,469 1,440 1,440 1,000
2018/05/23 1,479 1,479 1,455 1,455 600
2018/05/22 1,455 1,480 1,455 1,479 2,000
2018/05/21 1,464 1,464 1,449 1,450 500
2018/05/18 1,426 1,449 1,425 1,449 1,000
2018/05/17 1,441 1,444 1,441 1,443 900
2018/05/16 1,484 1,484 1,425 1,435 2,700
2018/05/15 1,514 1,514 1,484 1,484 800
2018/05/14 1,489 1,489 1,472 1,484 2,400
2018/05/11 1,528 1,530 1,521 1,529 1,800
2018/05/09 1,500 1,500 1,481 1,481 1,000
2018/05/08 1,513 1,513 1,478 1,500 500
2018/05/07 1,491 1,513 1,460 1,513 3,400
2018/05/02 1,526 1,526 1,510 1,510 300
2018/05/01 1,523 1,523 1,510 1,510 4,000
2018/04/27 1,556 1,556 1,543 1,544 1,100
2018/04/26 1,557 1,557 1,517 1,543 300
2018/04/25 1,529 1,557 1,490 1,557 1,400
2018/04/24 1,554 1,554 1,529 1,529 600
2018/04/23 1,556 1,556 1,521 1,521 600
2018/04/20 1,556 1,556 1,556 1,556 100
2018/04/19 1,540 1,540 1,460 1,516 1,700
2018/04/18 1,539 1,539 1,536 1,536 400
2018/04/17 1,492 1,534 1,460 1,534 1,000
2018/04/16 1,568 1,568 1,492 1,492 1,200
2018/04/13 1,494 1,528 1,490 1,528 2,300
2018/04/12 1,535 1,535 1,534 1,534 700
2018/04/11 1,550 1,564 1,536 1,564 500
2018/04/10 1,588 1,588 1,550 1,550 1,000
2018/04/09 1,507 1,593 1,507 1,590 3,100
2018/04/06 1,521 1,521 1,521 1,521 200
2018/04/05 1,520 1,532 1,520 1,520 800
2018/04/04 1,516 1,516 1,516 1,516 100
2018/04/03 1,520 1,520 1,509 1,509 600
2018/04/02 1,515 1,520 1,515 1,520 400
2018/03/30 1,510 1,510 1,510 1,510 100
2018/03/29 1,550 1,550 1,550 1,550 100
2018/03/28 1,501 1,501 1,472 1,472 300
2018/03/27 1,472 1,535 1,472 1,483 700
2018/03/26 1,525 1,525 1,480 1,480 1,300
2018/03/23 1,559 1,559 1,519 1,519 200
2018/03/22 1,601 1,610 1,520 1,561 5,700
2018/03/20 1,618 1,618 1,600 1,600 1,800
2018/03/19 1,660 1,660 1,658 1,658 200
2018/03/16 1,586 1,619 1,586 1,603 1,300
2018/03/15 1,649 1,649 1,560 1,649 3,300
2018/03/14 1,600 1,670 1,597 1,670 5,700
2018/03/13 1,543 1,600 1,543 1,600 700
2018/03/09 1,581 1,581 1,520 1,520 4,300
2018/03/08 1,501 1,501 1,501 1,501 200
2018/03/06 1,480 1,492 1,425 1,492 600
2018/03/05 1,500 1,500 1,430 1,451 3,700
2018/03/02 1,535 1,535 1,463 1,500 4,100
2018/03/01 1,544 1,550 1,520 1,520 700
2018/02/28 1,518 1,585 1,518 1,584 1,900
2018/02/27 1,567 1,598 1,500 1,598 1,200
2018/02/26 1,520 1,549 1,520 1,549 1,100
2018/02/23 1,540 1,540 1,500 1,515 1,600
2018/02/22 1,537 1,537 1,537 1,537 200
2018/02/21 1,555 1,595 1,521 1,545 2,700
2018/02/20 1,597 1,599 1,562 1,562 600
2018/02/19 1,546 1,588 1,546 1,588 1,300
2018/02/16 1,498 1,569 1,480 1,547 2,500
2018/02/15 1,555 1,684 1,506 1,525 20,900
2018/02/14 1,457 1,457 1,405 1,456 1,800
2018/02/13 1,498 1,499 1,430 1,430 2,700
2018/02/09 1,300 1,408 1,300 1,408 4,500
2018/02/08 1,390 1,400 1,312 1,340 6,400
2018/02/07 1,395 1,461 1,369 1,390 1,700
2018/02/06 1,411 1,451 1,350 1,390 9,400
2018/02/05 1,490 1,490 1,401 1,478 7,300
2018/02/02 1,564 1,564 1,550 1,550 1,900
2018/02/01 1,550 1,555 1,550 1,551 700
2018/01/31 1,550 1,550 1,550 1,550 800
2018/01/30 1,572 1,578 1,545 1,576 1,600
2018/01/29 1,581 1,582 1,573 1,573 1,000
2018/01/26 1,577 1,590 1,550 1,567 1,400
2018/01/25 1,550 1,573 1,520 1,560 2,500
2018/01/24 1,521 1,552 1,521 1,552 1,000
2018/01/23 1,547 1,575 1,521 1,531 3,500
2018/01/22 1,539 1,547 1,506 1,547 2,100
2018/01/19 1,540 1,557 1,527 1,539 1,600
2018/01/18 1,561 1,579 1,555 1,555 3,200
2018/01/17 1,590 1,600 1,560 1,590 6,500
2018/01/16 1,646 1,647 1,560 1,580 5,300
2018/01/15 1,641 1,669 1,621 1,626 11,200
2018/01/12 1,622 1,622 1,541 1,571 17,400
2018/01/11 1,695 1,945 1,650 1,672 160,300
2018/01/10 1,339 1,630 1,333 1,630 35,700
2018/01/09 1,306 1,338 1,306 1,330 2,300
2018/01/05 1,320 1,332 1,301 1,305 7,400
2018/01/04 1,321 1,330 1,316 1,319 1,400

このページの先頭へ