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 |
|---|---|---|---|---|---|
| 2025/06/13 | 986 | 987 | 971 | 978 | 4,200 |
| 2025/06/12 | 981 | 990 | 972 | 981 | 8,000 |
| 2025/06/11 | 991 | 995 | 979 | 980 | 4,100 |
| 2025/06/10 | 980 | 996 | 976 | 990 | 6,400 |
| 2025/06/09 | 991 | 996 | 976 | 976 | 6,200 |
| 2025/06/06 | 998 | 998 | 985 | 985 | 8,900 |
| 2025/06/05 | 998 | 1,001 | 990 | 993 | 17,800 |
| 2025/06/04 | 1,009 | 1,030 | 994 | 995 | 22,500 |
| 2025/06/03 | 1,000 | 1,008 | 997 | 1,005 | 21,600 |
| 2025/06/02 | 1,000 | 1,000 | 997 | 1,000 | 21,300 |
| 2025/05/30 | 989 | 1,000 | 981 | 1,000 | 25,200 |
| 2025/05/29 | 981 | 990 | 979 | 987 | 26,000 |
| 2025/05/28 | 1,000 | 1,009 | 969 | 980 | 142,800 |
| 2025/05/27 | 895 | 908 | 895 | 908 | 6,200 |
| 2025/05/26 | 888 | 895 | 886 | 895 | 4,100 |
| 2025/05/23 | 896 | 896 | 892 | 892 | 200 |
| 2025/05/22 | 886 | 897 | 886 | 897 | 500 |
| 2025/05/21 | 900 | 901 | 888 | 889 | 4,900 |
| 2025/05/20 | 900 | 900 | 895 | 896 | 3,700 |
| 2025/05/19 | 887 | 888 | 882 | 886 | 6,000 |
| 2025/05/16 | 891 | 898 | 875 | 879 | 23,400 |
| 2025/05/15 | 923 | 924 | 900 | 905 | 11,000 |
| 2025/05/14 | 943 | 944 | 902 | 917 | 17,100 |
| 2025/05/13 | 980 | 980 | 927 | 935 | 77,400 |
| 2025/05/12 | 899 | 946 | 891 | 943 | 25,700 |
| 2025/05/09 | 887 | 899 | 885 | 899 | 4,900 |
| 2025/05/08 | 875 | 888 | 875 | 888 | 7,600 |
| 2025/05/07 | 859 | 875 | 859 | 875 | 9,000 |
| 2025/05/02 | 857 | 860 | 851 | 853 | 5,100 |
| 2025/05/01 | 858 | 863 | 858 | 861 | 1,300 |
| 2025/04/30 | 872 | 875 | 863 | 867 | 4,900 |
| 2025/04/28 | 879 | 880 | 872 | 872 | 4,800 |
| 2025/04/25 | 890 | 910 | 890 | 894 | 24,900 |
| 2025/04/24 | 834 | 929 | 834 | 929 | 407,200 |
| 2025/04/23 | 837 | 843 | 832 | 834 | 7,300 |
| 2025/04/22 | 849 | 849 | 837 | 837 | 4,200 |
| 2025/04/21 | 850 | 865 | 843 | 849 | 16,700 |
| 2025/04/18 | 825 | 838 | 825 | 835 | 5,200 |
| 2025/04/17 | 820 | 827 | 818 | 818 | 1,300 |
| 2025/04/16 | 830 | 830 | 817 | 818 | 500 |
| 2025/04/15 | 827 | 830 | 805 | 820 | 8,100 |
| 2025/04/14 | 787 | 800 | 787 | 797 | 3,800 |
| 2025/04/11 | 748 | 798 | 748 | 785 | 33,400 |
| 2025/04/10 | 801 | 819 | 793 | 808 | 5,600 |
| 2025/04/09 | 788 | 804 | 773 | 781 | 8,700 |
| 2025/04/08 | 790 | 803 | 790 | 791 | 2,100 |
| 2025/04/07 | 750 | 794 | 730 | 760 | 22,300 |
| 2025/04/04 | 830 | 830 | 780 | 820 | 24,400 |
| 2025/04/03 | 829 | 854 | 829 | 851 | 10,300 |
| 2025/04/02 | 855 | 855 | 851 | 851 | 1,800 |
| 2025/04/01 | 856 | 856 | 847 | 851 | 2,700 |
| 2025/03/31 | 846 | 854 | 843 | 850 | 4,600 |
| 2025/03/28 | 855 | 859 | 853 | 854 | 2,200 |
| 2025/03/27 | 852 | 856 | 848 | 856 | 4,000 |
| 2025/03/26 | 860 | 863 | 854 | 856 | 9,800 |
| 2025/03/25 | 850 | 850 | 845 | 849 | 5,600 |
| 2025/03/24 | 851 | 854 | 849 | 849 | 3,300 |
| 2025/03/21 | 850 | 856 | 849 | 851 | 4,600 |
| 2025/03/19 | 852 | 856 | 850 | 850 | 5,400 |
| 2025/03/18 | 853 | 853 | 843 | 850 | 4,200 |
| 2025/03/17 | 855 | 856 | 853 | 855 | 4,600 |
| 2025/03/14 | 855 | 855 | 848 | 850 | 4,100 |
| 2025/03/13 | 850 | 855 | 848 | 855 | 1,600 |
| 2025/03/12 | 851 | 859 | 845 | 847 | 7,400 |
| 2025/03/11 | 862 | 862 | 847 | 851 | 5,300 |
| 2025/03/10 | 850 | 858 | 848 | 858 | 5,700 |
| 2025/03/07 | 848 | 851 | 843 | 851 | 4,500 |
| 2025/03/06 | 849 | 860 | 849 | 851 | 2,800 |
| 2025/03/05 | 853 | 860 | 849 | 849 | 1,900 |
| 2025/03/04 | 868 | 868 | 849 | 860 | 6,200 |
| 2025/03/03 | 858 | 860 | 852 | 854 | 12,800 |
| 2025/02/28 | 852 | 856 | 848 | 849 | 3,600 |
| 2025/02/27 | 857 | 862 | 855 | 858 | 1,000 |
| 2025/02/26 | 847 | 852 | 843 | 852 | 1,900 |
| 2025/02/25 | 868 | 868 | 847 | 852 | 2,500 |
| 2025/02/21 | 854 | 900 | 842 | 868 | 52,200 |
| 2025/02/20 | 842 | 842 | 836 | 839 | 5,300 |
| 2025/02/19 | 848 | 852 | 842 | 844 | 8,000 |
| 2025/02/18 | 857 | 857 | 847 | 849 | 1,800 |
| 2025/02/17 | 851 | 858 | 848 | 852 | 6,300 |
| 2025/02/14 | 880 | 885 | 840 | 855 | 45,300 |
| 2025/02/13 | 886 | 895 | 885 | 893 | 7,300 |
| 2025/02/12 | 888 | 895 | 886 | 886 | 7,000 |
| 2025/02/10 | 870 | 895 | 869 | 887 | 20,000 |
| 2025/02/07 | 842 | 848 | 842 | 848 | 800 |
| 2025/02/06 | 844 | 848 | 844 | 848 | 500 |
| 2025/02/05 | 853 | 853 | 844 | 848 | 2,600 |
| 2025/02/04 | 857 | 857 | 850 | 857 | 2,100 |
| 2025/02/03 | 856 | 856 | 847 | 853 | 3,900 |
| 2025/01/31 | 862 | 864 | 859 | 859 | 1,200 |
| 2025/01/30 | 860 | 862 | 857 | 862 | 1,800 |
| 2025/01/29 | 859 | 865 | 859 | 860 | 1,800 |
| 2025/01/28 | 850 | 859 | 847 | 859 | 2,300 |
| 2025/01/27 | 845 | 855 | 843 | 850 | 8,200 |
| 2025/01/24 | 844 | 849 | 844 | 849 | 1,300 |
| 2025/01/23 | 843 | 852 | 843 | 844 | 3,200 |
| 2025/01/22 | 850 | 852 | 841 | 843 | 1,600 |
| 2025/01/21 | 847 | 851 | 846 | 851 | 2,900 |
| 2025/01/20 | 841 | 852 | 841 | 846 | 6,600 |
| 2025/01/17 | 829 | 838 | 828 | 832 | 2,800 |
| 2025/01/16 | 845 | 846 | 827 | 831 | 3,400 |
| 2025/01/15 | 850 | 850 | 843 | 845 | 3,300 |
| 2025/01/14 | 851 | 855 | 841 | 851 | 3,900 |
| 2025/01/10 | 851 | 860 | 850 | 859 | 5,000 |
| 2025/01/09 | 860 | 864 | 847 | 855 | 3,000 |
| 2025/01/08 | 852 | 869 | 852 | 854 | 5,200 |
| 2025/01/07 | 856 | 859 | 852 | 854 | 3,900 |
| 2025/01/06 | 835 | 851 | 835 | 851 | 8,900 |
| 2024/12/30 | 832 | 837 | 827 | 835 | 4,800 |
| 2024/12/27 | 821 | 838 | 819 | 832 | 5,600 |
| 2024/12/26 | 835 | 849 | 834 | 849 | 8,900 |
| 2024/12/25 | 835 | 840 | 831 | 839 | 4,600 |
| 2024/12/24 | 838 | 838 | 834 | 834 | 2,400 |
| 2024/12/23 | 833 | 841 | 828 | 837 | 10,000 |
| 2024/12/20 | 853 | 853 | 839 | 842 | 13,300 |
| 2024/12/19 | 840 | 849 | 839 | 849 | 2,600 |
| 2024/12/18 | 843 | 845 | 836 | 844 | 4,800 |
| 2024/12/17 | 843 | 852 | 840 | 845 | 10,200 |
| 2024/12/16 | 859 | 859 | 832 | 846 | 6,200 |
| 2024/12/13 | 860 | 860 | 852 | 859 | 4,500 |
| 2024/12/12 | 853 | 859 | 849 | 859 | 2,600 |
| 2024/12/11 | 855 | 860 | 850 | 851 | 6,600 |
| 2024/12/10 | 860 | 861 | 854 | 859 | 4,600 |
| 2024/12/09 | 853 | 860 | 853 | 859 | 3,600 |
| 2024/12/06 | 860 | 860 | 856 | 860 | 1,300 |
| 2024/12/05 | 856 | 866 | 850 | 863 | 2,500 |
| 2024/12/04 | 857 | 862 | 851 | 856 | 3,700 |
| 2024/12/03 | 860 | 863 | 850 | 857 | 9,500 |
| 2024/12/02 | 855 | 858 | 823 | 854 | 9,100 |
| 2024/11/29 | 854 | 863 | 854 | 855 | 800 |
| 2024/11/28 | 854 | 854 | 854 | 854 | 200 |
| 2024/11/27 | 864 | 864 | 857 | 863 | 1,100 |
| 2024/11/26 | 859 | 865 | 842 | 863 | 3,800 |
| 2024/11/25 | 845 | 858 | 845 | 858 | 3,100 |
| 2024/11/22 | 859 | 859 | 842 | 842 | 2,800 |
| 2024/11/21 | 859 | 859 | 850 | 856 | 2,200 |
| 2024/11/20 | 853 | 864 | 852 | 861 | 2,000 |
| 2024/11/19 | 846 | 871 | 846 | 852 | 2,300 |
| 2024/11/18 | 860 | 860 | 845 | 845 | 800 |
| 2024/11/15 | 869 | 869 | 845 | 866 | 3,900 |
| 2024/11/14 | 876 | 876 | 868 | 870 | 1,100 |
| 2024/11/13 | 883 | 883 | 861 | 868 | 5,100 |
| 2024/11/12 | 828 | 886 | 822 | 878 | 36,300 |
| 2024/11/11 | 871 | 909 | 871 | 909 | 21,800 |
| 2024/11/08 | 862 | 868 | 850 | 868 | 2,700 |
| 2024/11/07 | 860 | 864 | 855 | 864 | 2,100 |
| 2024/11/06 | 855 | 864 | 843 | 855 | 4,800 |
| 2024/11/05 | 869 | 869 | 841 | 862 | 5,100 |
| 2024/11/01 | 870 | 870 | 867 | 870 | 5,800 |
| 2024/10/31 | 862 | 870 | 851 | 870 | 4,100 |
| 2024/10/30 | 861 | 888 | 860 | 871 | 7,800 |
| 2024/10/29 | 847 | 861 | 847 | 861 | 1,500 |
| 2024/10/28 | 823 | 862 | 823 | 847 | 2,700 |
| 2024/10/25 | 841 | 841 | 823 | 823 | 2,800 |
| 2024/10/24 | 860 | 860 | 842 | 842 | 2,900 |
| 2024/10/23 | 866 | 869 | 860 | 869 | 2,500 |
| 2024/10/22 | 865 | 869 | 860 | 865 | 2,600 |
| 2024/10/21 | 864 | 869 | 861 | 861 | 3,500 |
| 2024/10/18 | 863 | 875 | 861 | 875 | 1,300 |
| 2024/10/17 | 867 | 870 | 863 | 863 | 500 |
| 2024/10/16 | 880 | 880 | 865 | 867 | 600 |
| 2024/10/15 | 862 | 880 | 861 | 880 | 23,600 |
| 2024/10/11 | 875 | 875 | 851 | 861 | 4,200 |
| 2024/10/10 | 881 | 881 | 872 | 874 | 1,000 |
| 2024/10/09 | 888 | 889 | 875 | 880 | 21,400 |
| 2024/10/08 | 892 | 892 | 888 | 888 | 1,300 |
| 2024/10/07 | 881 | 896 | 881 | 893 | 9,900 |
| 2024/10/04 | 898 | 898 | 877 | 881 | 5,300 |
| 2024/10/03 | 881 | 900 | 877 | 887 | 33,700 |
| 2024/10/02 | 873 | 878 | 860 | 877 | 31,600 |
| 2024/10/01 | 851 | 859 | 838 | 859 | 3,500 |
| 2024/09/30 | 825 | 849 | 806 | 849 | 15,900 |
| 2024/09/27 | 882 | 882 | 831 | 849 | 6,400 |
| 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 |