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 |
|---|---|---|---|---|---|
| 2025/08/08 | 321 | 327 | 318 | 322 | 168,300 |
| 2025/08/07 | 321 | 321 | 316 | 320 | 50,800 |
| 2025/08/06 | 319 | 320 | 315 | 316 | 57,300 |
| 2025/08/05 | 322 | 330 | 312 | 316 | 192,300 |
| 2025/08/04 | 320 | 322 | 314 | 321 | 81,400 |
| 2025/08/01 | 314 | 325 | 313 | 324 | 126,400 |
| 2025/07/31 | 318 | 318 | 310 | 312 | 94,600 |
| 2025/07/30 | 319 | 319 | 313 | 318 | 63,800 |
| 2025/07/29 | 320 | 326 | 315 | 315 | 81,500 |
| 2025/07/28 | 325 | 325 | 318 | 320 | 77,000 |
| 2025/07/25 | 314 | 322 | 312 | 320 | 103,200 |
| 2025/07/24 | 314 | 317 | 311 | 314 | 66,500 |
| 2025/07/23 | 315 | 317 | 308 | 310 | 170,800 |
| 2025/07/22 | 314 | 321 | 312 | 314 | 81,800 |
| 2025/07/18 | 320 | 320 | 312 | 313 | 158,200 |
| 2025/07/17 | 315 | 325 | 315 | 320 | 89,500 |
| 2025/07/16 | 320 | 324 | 314 | 315 | 183,700 |
| 2025/07/15 | 326 | 355 | 321 | 321 | 675,600 |
| 2025/07/14 | 325 | 340 | 317 | 328 | 353,500 |
| 2025/07/11 | 326 | 335 | 321 | 325 | 185,300 |
| 2025/07/10 | 329 | 330 | 320 | 328 | 160,000 |
| 2025/07/09 | 330 | 333 | 320 | 332 | 300,700 |
| 2025/07/08 | 310 | 333 | 304 | 327 | 456,200 |
| 2025/07/07 | 344 | 370 | 307 | 314 | 1,620,400 |
| 2025/07/04 | 340 | 344 | 328 | 328 | 1,248,100 |
| 2025/07/03 | 422 | 442 | 341 | 360 | 8,260,800 |
| 2025/07/02 | 360 | 400 | 359 | 400 | 4,236,500 |
| 2025/07/01 | 320 | 320 | 320 | 320 | 55,000 |
| 2025/06/30 | 258 | 258 | 240 | 240 | 41,100 |
| 2025/06/27 | 247 | 249 | 226 | 243 | 27,700 |
| 2025/06/27 | 1 -> 4.00 分割 | ||||
| 2025/06/26 | 999 | 999 | 985 | 988 | 7,100 |
| 2025/06/25 | 987 | 999 | 982 | 999 | 6,500 |
| 2025/06/24 | 1,000 | 1,001 | 980 | 980 | 9,800 |
| 2025/06/23 | 997 | 1,000 | 997 | 1,000 | 4,600 |
| 2025/06/20 | 1,000 | 1,007 | 996 | 997 | 4,400 |
| 2025/06/19 | 997 | 1,000 | 991 | 996 | 5,500 |
| 2025/06/18 | 1,002 | 1,010 | 980 | 983 | 15,800 |
| 2025/06/17 | 989 | 1,002 | 989 | 1,002 | 15,100 |
| 2025/06/16 | 979 | 989 | 978 | 986 | 4,600 |
| 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 |