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 |
|---|---|---|---|---|---|
| 2024/09/26 | 870 | 884 | 870 | 872 | 14,200 |
| 2024/09/25 | 870 | 870 | 838 | 860 | 10,300 |
| 2024/09/24 | 821 | 888 | 820 | 870 | 40,800 |
| 2024/09/20 | 800 | 823 | 800 | 812 | 19,300 |
| 2024/09/19 | 799 | 805 | 795 | 805 | 10,700 |
| 2024/09/18 | 785 | 795 | 785 | 794 | 2,400 |
| 2024/09/17 | 794 | 799 | 782 | 785 | 12,400 |
| 2024/09/13 | 793 | 795 | 780 | 790 | 3,100 |
| 2024/09/12 | 773 | 784 | 773 | 781 | 2,900 |
| 2024/09/11 | 772 | 779 | 769 | 769 | 1,400 |
| 2024/09/10 | 775 | 783 | 775 | 780 | 1,300 |
| 2024/09/09 | 780 | 784 | 771 | 771 | 7,200 |
| 2024/09/06 | 785 | 790 | 784 | 787 | 1,300 |
| 2024/09/05 | 782 | 794 | 777 | 789 | 3,800 |
| 2024/09/04 | 794 | 800 | 780 | 782 | 14,500 |
| 2024/09/03 | 790 | 799 | 790 | 799 | 13,100 |
| 2024/09/02 | 786 | 790 | 781 | 785 | 3,900 |
| 2024/08/30 | 774 | 786 | 774 | 779 | 3,800 |
| 2024/08/29 | 774 | 774 | 773 | 774 | 3,200 |
| 2024/08/28 | 776 | 776 | 772 | 774 | 3,400 |
| 2024/08/27 | 776 | 779 | 775 | 775 | 1,000 |
| 2024/08/26 | 784 | 784 | 770 | 776 | 4,500 |
| 2024/08/23 | 783 | 784 | 778 | 784 | 3,500 |
| 2024/08/22 | 783 | 783 | 775 | 782 | 4,400 |
| 2024/08/21 | 774 | 784 | 773 | 783 | 900 |
| 2024/08/20 | 777 | 778 | 770 | 778 | 3,200 |
| 2024/08/19 | 777 | 782 | 767 | 779 | 3,600 |
| 2024/08/16 | 775 | 780 | 752 | 780 | 4,900 |
| 2024/08/15 | 780 | 783 | 765 | 767 | 7,900 |
| 2024/08/14 | 783 | 783 | 760 | 780 | 19,600 |
| 2024/08/13 | 781 | 791 | 756 | 775 | 9,200 |
| 2024/08/09 | 744 | 760 | 738 | 754 | 5,700 |
| 2024/08/08 | 737 | 750 | 708 | 720 | 4,200 |
| 2024/08/07 | 683 | 741 | 673 | 723 | 29,600 |
| 2024/08/06 | 656 | 726 | 656 | 723 | 8,800 |
| 2024/08/05 | 749 | 751 | 626 | 626 | 39,000 |
| 2024/08/02 | 778 | 778 | 768 | 768 | 15,300 |
| 2024/08/01 | 790 | 790 | 782 | 788 | 1,300 |
| 2024/07/31 | 787 | 793 | 780 | 790 | 2,400 |
| 2024/07/30 | 788 | 791 | 786 | 788 | 1,100 |
| 2024/07/29 | 789 | 796 | 789 | 792 | 2,900 |
| 2024/07/26 | 787 | 789 | 787 | 789 | 3,400 |
| 2024/07/25 | 785 | 790 | 785 | 785 | 6,200 |
| 2024/07/24 | 790 | 791 | 787 | 787 | 2,500 |
| 2024/07/23 | 787 | 790 | 787 | 790 | 500 |
| 2024/07/22 | 793 | 797 | 788 | 788 | 4,100 |
| 2024/07/19 | 790 | 793 | 790 | 793 | 1,500 |
| 2024/07/18 | 799 | 799 | 788 | 795 | 6,600 |
| 2024/07/17 | 799 | 801 | 796 | 799 | 7,400 |
| 2024/07/16 | 799 | 802 | 798 | 800 | 3,700 |
| 2024/07/12 | 792 | 800 | 792 | 800 | 4,900 |
| 2024/07/11 | 794 | 797 | 792 | 797 | 4,000 |
| 2024/07/10 | 791 | 795 | 788 | 794 | 2,500 |
| 2024/07/09 | 789 | 794 | 788 | 790 | 5,300 |
| 2024/07/08 | 793 | 795 | 793 | 795 | 1,000 |
| 2024/07/05 | 798 | 798 | 793 | 793 | 5,500 |
| 2024/07/04 | 798 | 799 | 797 | 797 | 900 |
| 2024/07/03 | 796 | 800 | 796 | 796 | 5,700 |
| 2024/07/02 | 800 | 801 | 796 | 799 | 6,600 |
| 2024/07/01 | 799 | 800 | 798 | 799 | 3,000 |
| 2024/06/28 | 795 | 798 | 795 | 795 | 1,900 |
| 2024/06/27 | 799 | 799 | 789 | 795 | 4,100 |
| 2024/06/26 | 800 | 800 | 796 | 799 | 7,400 |
| 2024/06/25 | 800 | 800 | 798 | 800 | 2,200 |
| 2024/06/24 | 800 | 803 | 797 | 799 | 8,300 |
| 2024/06/21 | 796 | 800 | 796 | 799 | 5,100 |
| 2024/06/20 | 787 | 803 | 787 | 796 | 11,100 |
| 2024/06/19 | 800 | 801 | 785 | 787 | 7,900 |
| 2024/06/18 | 791 | 791 | 786 | 790 | 2,100 |
| 2024/06/17 | 782 | 794 | 781 | 789 | 9,500 |
| 2024/06/14 | 770 | 772 | 770 | 771 | 2,600 |
| 2024/06/13 | 769 | 771 | 766 | 768 | 1,700 |
| 2024/06/12 | 770 | 772 | 769 | 770 | 1,500 |
| 2024/06/11 | 768 | 769 | 741 | 769 | 8,700 |
| 2024/06/10 | 780 | 780 | 750 | 769 | 5,600 |
| 2024/06/07 | 776 | 781 | 771 | 781 | 1,700 |
| 2024/06/06 | 782 | 782 | 778 | 779 | 700 |
| 2024/06/05 | 779 | 782 | 779 | 782 | 700 |
| 2024/06/04 | 785 | 785 | 782 | 782 | 1,800 |
| 2024/06/03 | 788 | 788 | 773 | 779 | 2,700 |
| 2024/05/31 | 776 | 782 | 767 | 778 | 1,900 |
| 2024/05/30 | 775 | 776 | 767 | 776 | 2,600 |
| 2024/05/29 | 795 | 795 | 777 | 777 | 4,800 |
| 2024/05/28 | 787 | 789 | 787 | 789 | 700 |
| 2024/05/27 | 789 | 789 | 786 | 786 | 3,200 |
| 2024/05/24 | 797 | 797 | 787 | 790 | 700 |
| 2024/05/23 | 788 | 788 | 788 | 788 | 400 |
| 2024/05/22 | 790 | 790 | 788 | 788 | 1,000 |
| 2024/05/21 | 798 | 806 | 783 | 786 | 19,000 |
| 2024/05/20 | 789 | 795 | 781 | 795 | 2,200 |
| 2024/05/17 | 787 | 788 | 781 | 786 | 4,500 |
| 2024/05/16 | 795 | 795 | 782 | 787 | 5,100 |
| 2024/05/15 | 799 | 799 | 795 | 795 | 3,900 |
| 2024/05/14 | 804 | 829 | 796 | 797 | 35,800 |
| 2024/05/13 | 800 | 802 | 796 | 797 | 4,400 |
| 2024/05/10 | 800 | 800 | 798 | 798 | 1,600 |
| 2024/05/09 | 800 | 801 | 798 | 800 | 6,000 |
| 2024/05/08 | 800 | 800 | 798 | 798 | 4,000 |
| 2024/05/07 | 800 | 803 | 799 | 800 | 5,700 |
| 2024/05/02 | 800 | 800 | 796 | 798 | 6,000 |
| 2024/05/01 | 800 | 800 | 796 | 800 | 2,500 |
| 2024/04/30 | 799 | 800 | 796 | 800 | 2,900 |
| 2024/04/26 | 799 | 800 | 798 | 798 | 900 |
| 2024/04/25 | 800 | 800 | 797 | 800 | 7,200 |
| 2024/04/24 | 800 | 801 | 798 | 800 | 7,200 |
| 2024/04/23 | 800 | 801 | 798 | 800 | 3,400 |
| 2024/04/22 | 799 | 801 | 793 | 800 | 6,000 |
| 2024/04/19 | 800 | 800 | 792 | 798 | 3,100 |
| 2024/04/18 | 795 | 801 | 795 | 801 | 3,600 |
| 2024/04/17 | 800 | 800 | 795 | 796 | 2,700 |
| 2024/04/16 | 801 | 803 | 797 | 797 | 2,800 |
| 2024/04/15 | 804 | 804 | 794 | 800 | 5,600 |
| 2024/04/12 | 799 | 803 | 794 | 795 | 4,300 |
| 2024/04/11 | 799 | 800 | 796 | 799 | 3,500 |
| 2024/04/10 | 800 | 800 | 791 | 799 | 2,800 |
| 2024/04/09 | 795 | 804 | 795 | 802 | 5,400 |
| 2024/04/08 | 800 | 804 | 792 | 794 | 8,300 |
| 2024/04/05 | 817 | 817 | 802 | 807 | 4,300 |
| 2024/04/04 | 825 | 825 | 816 | 817 | 3,300 |
| 2024/04/03 | 827 | 827 | 811 | 823 | 5,500 |
| 2024/04/02 | 815 | 830 | 813 | 830 | 11,100 |
| 2024/04/01 | 825 | 825 | 796 | 800 | 11,400 |
| 2024/03/29 | 813 | 825 | 809 | 825 | 6,000 |
| 2024/03/28 | 812 | 817 | 811 | 816 | 1,000 |
| 2024/03/27 | 817 | 818 | 806 | 812 | 3,000 |
| 2024/03/26 | 810 | 819 | 807 | 819 | 12,000 |
| 2024/03/25 | 805 | 805 | 793 | 800 | 5,300 |
| 2024/03/22 | 787 | 793 | 786 | 793 | 3,300 |
| 2024/03/21 | 795 | 808 | 778 | 790 | 27,000 |
| 2024/03/19 | 800 | 800 | 790 | 793 | 1,800 |
| 2024/03/18 | 771 | 790 | 771 | 790 | 6,600 |
| 2024/03/15 | 781 | 781 | 770 | 770 | 2,500 |
| 2024/03/14 | 781 | 781 | 779 | 781 | 1,000 |
| 2024/03/13 | 777 | 789 | 777 | 781 | 1,700 |
| 2024/03/12 | 772 | 772 | 767 | 767 | 900 |
| 2024/03/11 | 778 | 784 | 772 | 772 | 7,000 |
| 2024/03/08 | 785 | 789 | 782 | 786 | 3,800 |
| 2024/03/07 | 786 | 789 | 786 | 786 | 900 |
| 2024/03/06 | 790 | 796 | 782 | 786 | 3,000 |
| 2024/03/05 | 790 | 796 | 783 | 796 | 3,700 |
| 2024/03/04 | 809 | 809 | 794 | 794 | 5,700 |
| 2024/03/01 | 801 | 803 | 799 | 802 | 4,000 |
| 2024/02/29 | 803 | 804 | 795 | 804 | 6,400 |
| 2024/02/28 | 802 | 804 | 796 | 800 | 3,200 |
| 2024/02/27 | 803 | 804 | 796 | 802 | 2,000 |
| 2024/02/26 | 800 | 803 | 793 | 803 | 7,000 |
| 2024/02/22 | 810 | 810 | 795 | 802 | 9,400 |
| 2024/02/21 | 810 | 813 | 802 | 808 | 9,000 |
| 2024/02/20 | 790 | 810 | 782 | 801 | 12,700 |
| 2024/02/19 | 771 | 782 | 770 | 777 | 8,600 |
| 2024/02/16 | 771 | 771 | 757 | 768 | 8,100 |
| 2024/02/15 | 775 | 777 | 770 | 771 | 7,300 |
| 2024/02/14 | 786 | 786 | 760 | 770 | 24,600 |
| 2024/02/13 | 775 | 786 | 756 | 756 | 24,400 |
| 2024/02/09 | 761 | 763 | 760 | 763 | 2,700 |
| 2024/02/08 | 757 | 762 | 754 | 760 | 3,300 |
| 2024/02/07 | 753 | 760 | 750 | 760 | 3,300 |
| 2024/02/06 | 755 | 762 | 753 | 759 | 7,000 |
| 2024/02/05 | 753 | 754 | 753 | 754 | 900 |
| 2024/02/02 | 756 | 757 | 751 | 753 | 3,700 |
| 2024/02/01 | 755 | 755 | 745 | 754 | 4,300 |
| 2024/01/31 | 755 | 756 | 754 | 755 | 2,300 |
| 2024/01/30 | 755 | 756 | 753 | 753 | 4,000 |
| 2024/01/29 | 753 | 754 | 752 | 753 | 2,900 |
| 2024/01/26 | 754 | 754 | 751 | 751 | 1,600 |
| 2024/01/25 | 750 | 754 | 750 | 754 | 2,100 |
| 2024/01/24 | 754 | 754 | 750 | 750 | 1,600 |
| 2024/01/23 | 757 | 757 | 750 | 754 | 4,600 |
| 2024/01/22 | 751 | 755 | 746 | 752 | 6,900 |
| 2024/01/19 | 750 | 751 | 749 | 751 | 2,500 |
| 2024/01/18 | 753 | 754 | 745 | 750 | 6,400 |
| 2024/01/17 | 747 | 750 | 745 | 749 | 4,200 |
| 2024/01/16 | 754 | 754 | 747 | 750 | 7,400 |
| 2024/01/15 | 753 | 753 | 750 | 751 | 6,100 |
| 2024/01/12 | 752 | 754 | 750 | 753 | 3,800 |
| 2024/01/11 | 750 | 754 | 750 | 752 | 7,000 |
| 2024/01/10 | 748 | 751 | 748 | 750 | 1,000 |
| 2024/01/09 | 751 | 753 | 745 | 747 | 9,500 |
| 2024/01/05 | 758 | 758 | 748 | 751 | 3,400 |
| 2024/01/04 | 746 | 753 | 744 | 751 | 5,400 |