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 |
---|---|---|---|---|---|
2022/12/30 | 925 | 927 | 899 | 914 | 9,600 |
2022/12/29 | 881 | 928 | 880 | 912 | 15,400 |
2022/12/28 | 882 | 896 | 879 | 891 | 10,200 |
2022/12/27 | 900 | 910 | 880 | 889 | 14,700 |
2022/12/26 | 892 | 930 | 885 | 888 | 27,300 |
2022/12/23 | 893 | 900 | 866 | 877 | 21,200 |
2022/12/22 | 901 | 924 | 894 | 905 | 17,000 |
2022/12/21 | 875 | 900 | 848 | 895 | 15,400 |
2022/12/20 | 966 | 966 | 850 | 875 | 51,400 |
2022/12/19 | 940 | 969 | 912 | 965 | 16,800 |
2022/12/16 | 975 | 1,000 | 950 | 953 | 23,000 |
2022/12/15 | 990 | 1,008 | 980 | 986 | 12,800 |
2022/12/14 | 1,003 | 1,023 | 990 | 1,000 | 23,500 |
2022/12/13 | 996 | 1,020 | 987 | 988 | 49,500 |
2022/12/12 | 936 | 989 | 936 | 987 | 13,300 |
2022/12/09 | 931 | 956 | 905 | 936 | 15,800 |
2022/12/08 | 927 | 941 | 876 | 933 | 24,400 |
2022/12/07 | 924 | 950 | 920 | 927 | 28,900 |
2022/12/06 | 973 | 989 | 940 | 951 | 23,800 |
2022/12/05 | 1,006 | 1,020 | 965 | 981 | 26,400 |
2022/12/02 | 987 | 1,028 | 961 | 1,006 | 62,600 |
2022/12/01 | 995 | 995 | 940 | 973 | 48,900 |
2022/11/30 | 980 | 999 | 967 | 995 | 57,800 |
2022/11/29 | 904 | 1,020 | 899 | 982 | 235,000 |
2022/11/28 | 888 | 910 | 871 | 900 | 39,000 |
2022/11/25 | 860 | 887 | 853 | 881 | 46,900 |
2022/11/24 | 833 | 863 | 825 | 856 | 25,700 |
2022/11/22 | 832 | 838 | 826 | 831 | 7,800 |
2022/11/21 | 826 | 832 | 814 | 832 | 18,300 |
2022/11/18 | 838 | 838 | 823 | 827 | 10,800 |
2022/11/17 | 844 | 844 | 827 | 838 | 20,700 |
2022/11/16 | 797 | 840 | 790 | 837 | 50,800 |
2022/11/15 | 788 | 791 | 782 | 791 | 6,700 |
2022/11/14 | 777 | 789 | 777 | 788 | 12,100 |
2022/11/11 | 785 | 790 | 775 | 775 | 8,200 |
2022/11/10 | 778 | 778 | 769 | 774 | 4,400 |
2022/11/09 | 780 | 781 | 765 | 780 | 9,600 |
2022/11/08 | 782 | 788 | 778 | 781 | 12,600 |
2022/11/07 | 782 | 800 | 782 | 800 | 8,000 |
2022/11/04 | 783 | 789 | 780 | 789 | 3,300 |
2022/11/02 | 795 | 795 | 784 | 793 | 3,400 |
2022/11/01 | 783 | 790 | 778 | 790 | 1,800 |
2022/10/31 | 788 | 790 | 775 | 784 | 3,300 |
2022/10/28 | 788 | 792 | 788 | 788 | 2,100 |
2022/10/27 | 787 | 787 | 786 | 787 | 400 |
2022/10/26 | 804 | 807 | 781 | 784 | 6,400 |
2022/10/25 | 798 | 799 | 795 | 795 | 2,000 |
2022/10/24 | 802 | 802 | 793 | 796 | 4,000 |
2022/10/21 | 792 | 802 | 791 | 793 | 800 |
2022/10/20 | 787 | 807 | 787 | 795 | 9,400 |
2022/10/19 | 796 | 797 | 787 | 787 | 1,400 |
2022/10/18 | 777 | 797 | 777 | 797 | 4,700 |
2022/10/17 | 776 | 786 | 776 | 776 | 8,600 |
2022/10/14 | 787 | 787 | 776 | 780 | 3,600 |
2022/10/13 | 776 | 780 | 770 | 775 | 8,600 |
2022/10/12 | 780 | 785 | 776 | 776 | 6,200 |
2022/10/11 | 781 | 796 | 781 | 789 | 3,700 |
2022/10/07 | 789 | 789 | 780 | 786 | 3,600 |
2022/10/06 | 789 | 828 | 786 | 792 | 23,700 |
2022/10/05 | 789 | 789 | 775 | 777 | 4,800 |
2022/10/04 | 797 | 797 | 784 | 790 | 6,500 |
2022/10/03 | 770 | 790 | 770 | 788 | 8,300 |
2022/09/30 | 770 | 777 | 770 | 771 | 6,200 |
2022/09/29 | 782 | 790 | 780 | 784 | 7,100 |
2022/09/28 | 765 | 770 | 760 | 770 | 4,200 |
2022/09/27 | 765 | 771 | 763 | 763 | 2,800 |
2022/09/26 | 765 | 770 | 755 | 770 | 4,900 |
2022/09/22 | 773 | 776 | 771 | 775 | 4,500 |
2022/09/21 | 779 | 779 | 773 | 779 | 2,400 |
2022/09/20 | 792 | 798 | 783 | 783 | 2,500 |
2022/09/16 | 795 | 800 | 781 | 795 | 5,800 |
2022/09/15 | 800 | 800 | 783 | 796 | 3,100 |
2022/09/14 | 784 | 800 | 771 | 800 | 7,600 |
2022/09/13 | 794 | 796 | 783 | 785 | 3,800 |
2022/09/12 | 790 | 792 | 782 | 787 | 2,500 |
2022/09/09 | 796 | 801 | 787 | 789 | 6,200 |
2022/09/08 | 799 | 799 | 785 | 790 | 3,900 |
2022/09/07 | 815 | 819 | 778 | 790 | 9,800 |
2022/09/06 | 788 | 820 | 775 | 813 | 32,800 |
2022/09/05 | 765 | 765 | 758 | 758 | 1,500 |
2022/09/02 | 783 | 785 | 760 | 769 | 6,000 |
2022/09/01 | 777 | 779 | 773 | 774 | 2,800 |
2022/08/31 | 779 | 780 | 777 | 777 | 1,400 |
2022/08/30 | 766 | 783 | 766 | 781 | 9,000 |
2022/08/29 | 761 | 762 | 761 | 762 | 1,800 |
2022/08/26 | 761 | 769 | 760 | 769 | 3,300 |
2022/08/25 | 765 | 765 | 759 | 761 | 2,000 |
2022/08/24 | 753 | 780 | 753 | 765 | 6,700 |
2022/08/23 | 752 | 760 | 752 | 754 | 3,100 |
2022/08/22 | 752 | 763 | 751 | 755 | 5,500 |
2022/08/19 | 765 | 770 | 765 | 766 | 1,900 |
2022/08/18 | 770 | 770 | 759 | 765 | 3,300 |
2022/08/17 | 763 | 775 | 763 | 770 | 3,000 |
2022/08/16 | 768 | 779 | 751 | 766 | 10,500 |
2022/08/15 | 780 | 780 | 768 | 768 | 3,000 |
2022/08/12 | 790 | 790 | 770 | 773 | 4,400 |
2022/08/10 | 784 | 785 | 773 | 774 | 2,800 |
2022/08/09 | 797 | 800 | 778 | 784 | 6,100 |
2022/08/08 | 777 | 800 | 774 | 786 | 7,400 |
2022/08/05 | 780 | 796 | 780 | 786 | 2,600 |
2022/08/04 | 779 | 794 | 773 | 780 | 4,700 |
2022/08/03 | 788 | 793 | 779 | 779 | 2,100 |
2022/08/02 | 794 | 794 | 786 | 791 | 3,000 |
2022/08/01 | 786 | 792 | 784 | 791 | 800 |
2022/07/29 | 792 | 794 | 782 | 786 | 1,300 |
2022/07/28 | 789 | 794 | 788 | 788 | 1,100 |
2022/07/27 | 785 | 789 | 777 | 789 | 1,700 |
2022/07/26 | 780 | 786 | 780 | 784 | 600 |
2022/07/25 | 795 | 795 | 780 | 780 | 2,300 |
2022/07/22 | 790 | 795 | 789 | 795 | 2,300 |
2022/07/21 | 790 | 790 | 767 | 789 | 4,400 |
2022/07/20 | 765 | 782 | 765 | 782 | 4,500 |
2022/07/19 | 763 | 777 | 762 | 764 | 6,600 |
2022/07/15 | 774 | 774 | 767 | 772 | 1,200 |
2022/07/14 | 768 | 768 | 758 | 768 | 1,300 |
2022/07/13 | 769 | 769 | 758 | 768 | 2,000 |
2022/07/12 | 768 | 768 | 763 | 763 | 2,100 |
2022/07/11 | 790 | 790 | 772 | 772 | 4,000 |
2022/07/08 | 777 | 781 | 775 | 781 | 4,000 |
2022/07/07 | 775 | 775 | 772 | 775 | 1,400 |
2022/07/06 | 776 | 784 | 772 | 775 | 2,800 |
2022/07/05 | 766 | 776 | 766 | 776 | 1,200 |
2022/07/04 | 787 | 787 | 767 | 767 | 3,900 |
2022/07/01 | 789 | 789 | 762 | 762 | 7,100 |
2022/06/30 | 780 | 790 | 780 | 780 | 1,200 |
2022/06/29 | 786 | 786 | 774 | 781 | 2,100 |
2022/06/28 | 798 | 798 | 782 | 790 | 3,200 |
2022/06/27 | 819 | 819 | 780 | 795 | 8,800 |
2022/06/24 | 787 | 794 | 786 | 792 | 4,200 |
2022/06/23 | 791 | 793 | 790 | 790 | 3,100 |
2022/06/22 | 800 | 800 | 791 | 791 | 1,800 |
2022/06/21 | 780 | 793 | 780 | 790 | 2,900 |
2022/06/20 | 795 | 800 | 778 | 778 | 3,600 |
2022/06/17 | 829 | 829 | 778 | 793 | 14,400 |
2022/06/16 | 833 | 836 | 831 | 831 | 3,400 |
2022/06/15 | 850 | 855 | 838 | 841 | 4,500 |
2022/06/14 | 822 | 844 | 815 | 844 | 7,500 |
2022/06/13 | 844 | 855 | 831 | 831 | 7,700 |
2022/06/10 | 876 | 877 | 854 | 860 | 16,000 |
2022/06/09 | 882 | 882 | 863 | 876 | 16,700 |
2022/06/08 | 916 | 920 | 881 | 883 | 29,700 |
2022/06/07 | 961 | 961 | 890 | 915 | 180,300 |
2022/06/06 | 916 | 916 | 916 | 916 | 17,300 |
2022/06/03 | 767 | 772 | 761 | 766 | 4,100 |
2022/06/02 | 769 | 769 | 753 | 763 | 5,700 |
2022/06/01 | 755 | 769 | 750 | 755 | 6,200 |
2022/05/31 | 770 | 770 | 737 | 759 | 13,400 |
2022/05/30 | 810 | 810 | 750 | 768 | 23,000 |
2022/05/27 | 719 | 850 | 719 | 780 | 89,400 |
2022/05/26 | 735 | 746 | 715 | 715 | 4,600 |
2022/05/25 | 746 | 746 | 720 | 726 | 2,900 |
2022/05/24 | 755 | 755 | 737 | 737 | 3,100 |
2022/05/23 | 739 | 750 | 733 | 750 | 2,000 |
2022/05/20 | 716 | 746 | 716 | 734 | 3,800 |
2022/05/19 | 727 | 730 | 711 | 715 | 4,400 |
2022/05/18 | 736 | 748 | 735 | 735 | 7,000 |
2022/05/17 | 750 | 758 | 731 | 735 | 7,500 |
2022/05/16 | 765 | 780 | 751 | 754 | 14,100 |
2022/05/13 | 782 | 809 | 781 | 799 | 5,000 |
2022/05/12 | 806 | 807 | 779 | 781 | 9,500 |
2022/05/11 | 800 | 818 | 800 | 818 | 5,400 |
2022/05/10 | 799 | 800 | 781 | 800 | 7,300 |
2022/05/09 | 824 | 824 | 791 | 799 | 9,800 |
2022/05/06 | 849 | 849 | 822 | 824 | 3,700 |
2022/05/02 | 825 | 825 | 818 | 825 | 2,500 |
2022/04/28 | 845 | 845 | 830 | 832 | 1,500 |
2022/04/27 | 835 | 855 | 834 | 845 | 1,500 |
2022/04/26 | 848 | 848 | 834 | 843 | 2,300 |
2022/04/25 | 862 | 862 | 816 | 845 | 7,100 |
2022/04/22 | 839 | 864 | 836 | 862 | 4,000 |
2022/04/21 | 850 | 870 | 850 | 860 | 3,800 |
2022/04/20 | 843 | 871 | 843 | 850 | 3,500 |
2022/04/19 | 851 | 864 | 847 | 854 | 2,900 |
2022/04/18 | 864 | 865 | 838 | 847 | 6,500 |
2022/04/15 | 908 | 908 | 856 | 865 | 7,900 |
2022/04/14 | 889 | 900 | 868 | 878 | 2,900 |
2022/04/13 | 834 | 876 | 834 | 876 | 4,100 |
2022/04/12 | 837 | 840 | 830 | 837 | 2,000 |
2022/04/11 | 855 | 855 | 830 | 837 | 3,100 |
2022/04/08 | 893 | 893 | 850 | 850 | 3,900 |
2022/04/07 | 886 | 886 | 851 | 863 | 9,000 |
2022/04/06 | 922 | 922 | 898 | 898 | 6,400 |
2022/04/05 | 914 | 926 | 907 | 918 | 11,600 |
2022/04/04 | 888 | 897 | 880 | 895 | 14,500 |
2022/04/01 | 865 | 885 | 850 | 872 | 12,100 |
2022/03/31 | 839 | 864 | 838 | 863 | 9,400 |
2022/03/30 | 829 | 839 | 818 | 832 | 9,200 |
2022/03/29 | 800 | 824 | 800 | 824 | 6,700 |
2022/03/28 | 808 | 813 | 799 | 801 | 4,800 |
2022/03/25 | 817 | 817 | 801 | 807 | 4,900 |
2022/03/24 | 803 | 815 | 802 | 805 | 4,700 |
2022/03/23 | 809 | 818 | 797 | 818 | 9,100 |
2022/03/22 | 805 | 814 | 798 | 798 | 10,600 |
2022/03/18 | 798 | 808 | 783 | 808 | 10,200 |
2022/03/17 | 791 | 804 | 781 | 797 | 9,400 |
2022/03/16 | 770 | 785 | 770 | 780 | 3,200 |
2022/03/15 | 766 | 788 | 766 | 771 | 3,800 |
2022/03/14 | 789 | 793 | 763 | 771 | 5,300 |
2022/03/11 | 777 | 786 | 771 | 782 | 4,200 |
2022/03/10 | 771 | 797 | 766 | 777 | 17,000 |
2022/03/09 | 751 | 765 | 751 | 758 | 3,300 |
2022/03/08 | 750 | 774 | 740 | 759 | 6,100 |
2022/03/07 | 782 | 782 | 752 | 765 | 8,800 |
2022/03/04 | 820 | 820 | 775 | 792 | 9,600 |
2022/03/03 | 834 | 847 | 825 | 825 | 5,300 |
2022/03/02 | 837 | 844 | 826 | 835 | 9,900 |
2022/03/01 | 800 | 828 | 800 | 824 | 6,600 |
2022/02/28 | 772 | 808 | 761 | 800 | 8,200 |
2022/02/25 | 791 | 800 | 741 | 770 | 14,800 |
2022/02/24 | 824 | 837 | 782 | 782 | 7,500 |
2022/02/22 | 807 | 826 | 807 | 824 | 7,300 |
2022/02/21 | 793 | 820 | 793 | 807 | 5,700 |
2022/02/18 | 780 | 822 | 780 | 802 | 8,000 |
2022/02/17 | 817 | 834 | 802 | 802 | 10,100 |
2022/02/16 | 835 | 849 | 815 | 815 | 8,900 |
2022/02/15 | 833 | 858 | 814 | 835 | 13,700 |
2022/02/14 | 819 | 832 | 813 | 822 | 7,400 |
2022/02/10 | 824 | 838 | 813 | 813 | 8,000 |
2022/02/09 | 812 | 836 | 797 | 832 | 9,500 |
2022/02/08 | 784 | 797 | 775 | 797 | 7,700 |
2022/02/07 | 756 | 785 | 756 | 779 | 4,100 |
2022/02/04 | 740 | 766 | 740 | 766 | 5,800 |
2022/02/03 | 735 | 763 | 735 | 749 | 6,700 |
2022/02/02 | 759 | 760 | 732 | 742 | 7,400 |
2022/02/01 | 728 | 758 | 728 | 731 | 10,200 |
2022/01/31 | 730 | 747 | 719 | 728 | 10,700 |
2022/01/28 | 716 | 721 | 700 | 710 | 9,200 |
2022/01/27 | 737 | 762 | 700 | 720 | 11,400 |
2022/01/26 | 760 | 760 | 736 | 737 | 4,200 |
2022/01/25 | 755 | 758 | 738 | 738 | 5,200 |
2022/01/24 | 768 | 771 | 750 | 755 | 5,500 |
2022/01/21 | 762 | 767 | 754 | 754 | 5,800 |
2022/01/20 | 761 | 779 | 752 | 770 | 6,500 |
2022/01/19 | 804 | 819 | 758 | 758 | 14,000 |
2022/01/18 | 833 | 833 | 802 | 819 | 9,100 |
2022/01/17 | 830 | 860 | 829 | 838 | 19,200 |
2022/01/14 | 762 | 815 | 753 | 815 | 21,000 |
2022/01/13 | 752 | 774 | 741 | 773 | 9,600 |
2022/01/12 | 730 | 765 | 723 | 759 | 18,200 |
2022/01/11 | 745 | 745 | 726 | 730 | 9,300 |
2022/01/07 | 773 | 783 | 744 | 747 | 13,300 |
2022/01/06 | 780 | 781 | 769 | 773 | 10,100 |
2022/01/05 | 808 | 808 | 791 | 792 | 8,300 |
2022/01/04 | 808 | 812 | 799 | 802 | 7,700 |