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 |
---|---|---|---|---|---|
2014/12/30 | 1,895 | 1,930 | 1,890 | 1,924 | 4,100 |
2014/12/29 | 1,900 | 1,900 | 1,850 | 1,850 | 2,400 |
2014/12/26 | 1,724 | 1,800 | 1,724 | 1,800 | 900 |
2014/12/25 | 1,788 | 1,789 | 1,700 | 1,760 | 17,900 |
2014/12/24 | 1,825 | 1,835 | 1,798 | 1,805 | 12,200 |
2014/12/22 | 1,861 | 1,881 | 1,851 | 1,851 | 4,700 |
2014/12/19 | 1,900 | 2,008 | 1,895 | 1,900 | 9,900 |
2014/12/18 | 1,928 | 1,953 | 1,912 | 1,922 | 4,700 |
2014/12/17 | 2,005 | 2,005 | 1,942 | 1,942 | 9,500 |
2014/12/16 | 2,000 | 2,009 | 1,950 | 1,950 | 4,000 |
2014/12/15 | 2,021 | 2,035 | 2,000 | 2,000 | 5,400 |
2014/12/12 | 2,020 | 2,020 | 2,010 | 2,010 | 3,000 |
2014/12/11 | 2,010 | 2,020 | 2,005 | 2,020 | 3,300 |
2014/12/10 | 2,011 | 2,020 | 2,010 | 2,013 | 3,000 |
2014/12/09 | 2,028 | 2,034 | 2,023 | 2,024 | 1,500 |
2014/12/08 | 2,028 | 2,034 | 2,022 | 2,034 | 3,800 |
2014/12/05 | 2,020 | 2,029 | 2,020 | 2,029 | 3,400 |
2014/12/04 | 2,031 | 2,036 | 2,022 | 2,022 | 2,600 |
2014/12/03 | 2,026 | 2,042 | 2,025 | 2,030 | 1,900 |
2014/12/02 | 2,025 | 2,058 | 2,025 | 2,025 | 1,700 |
2014/12/01 | 2,056 | 2,059 | 2,022 | 2,025 | 1,000 |
2014/11/28 | 2,023 | 2,050 | 2,023 | 2,026 | 1,600 |
2014/11/27 | 2,040 | 2,040 | 2,021 | 2,021 | 400 |
2014/11/26 | 2,014 | 2,045 | 2,013 | 2,030 | 3,200 |
2014/11/25 | 2,032 | 2,045 | 2,010 | 2,013 | 2,600 |
2014/11/21 | 2,073 | 2,073 | 2,030 | 2,030 | 4,100 |
2014/11/20 | 2,041 | 2,089 | 2,038 | 2,038 | 1,200 |
2014/11/19 | 2,030 | 2,100 | 2,030 | 2,040 | 2,900 |
2014/11/18 | 2,032 | 2,036 | 2,030 | 2,033 | 1,400 |
2014/11/17 | 2,040 | 2,041 | 2,031 | 2,031 | 1,900 |
2014/11/14 | 2,055 | 2,055 | 2,043 | 2,043 | 1,200 |
2014/11/13 | 2,088 | 2,088 | 2,058 | 2,060 | 1,600 |
2014/11/12 | 2,088 | 2,088 | 2,030 | 2,051 | 4,000 |
2014/11/11 | 2,050 | 2,079 | 2,030 | 2,050 | 2,800 |
2014/11/10 | 2,072 | 2,080 | 2,063 | 2,063 | 4,100 |
2014/11/07 | 2,162 | 2,166 | 2,150 | 2,150 | 1,800 |
2014/11/06 | 2,162 | 2,188 | 2,150 | 2,162 | 700 |
2014/11/05 | 2,195 | 2,195 | 2,131 | 2,180 | 2,900 |
2014/11/04 | 2,252 | 2,252 | 2,141 | 2,180 | 3,800 |
2014/10/31 | 2,110 | 2,154 | 2,101 | 2,102 | 1,500 |
2014/10/30 | 2,056 | 2,100 | 2,056 | 2,100 | 1,200 |
2014/10/29 | 2,070 | 2,071 | 2,055 | 2,056 | 1,300 |
2014/10/28 | 2,061 | 2,068 | 2,051 | 2,067 | 1,000 |
2014/10/27 | 2,030 | 2,059 | 2,030 | 2,058 | 1,600 |
2014/10/24 | 2,095 | 2,114 | 2,001 | 2,039 | 6,600 |
2014/10/23 | 2,113 | 2,116 | 2,082 | 2,083 | 4,500 |
2014/10/22 | 2,120 | 2,150 | 2,117 | 2,117 | 2,700 |
2014/10/21 | 2,140 | 2,140 | 2,140 | 2,140 | 200 |
2014/10/20 | 2,136 | 2,160 | 2,116 | 2,160 | 700 |
2014/10/17 | 2,125 | 2,133 | 2,102 | 2,106 | 1,000 |
2014/10/16 | 2,120 | 2,187 | 2,113 | 2,125 | 1,900 |
2014/10/15 | 2,255 | 2,255 | 2,161 | 2,199 | 3,000 |
2014/10/14 | 2,225 | 2,225 | 2,190 | 2,204 | 1,300 |
2014/10/10 | 2,250 | 2,250 | 2,225 | 2,225 | 1,000 |
2014/10/09 | 2,280 | 2,300 | 2,253 | 2,253 | 1,300 |
2014/10/08 | 2,300 | 2,300 | 2,253 | 2,278 | 1,100 |
2014/10/07 | 2,300 | 2,327 | 2,290 | 2,327 | 300 |
2014/10/06 | 2,290 | 2,300 | 2,290 | 2,300 | 900 |
2014/10/03 | 2,300 | 2,300 | 2,280 | 2,280 | 2,300 |
2014/10/02 | 2,348 | 2,348 | 2,280 | 2,285 | 1,400 |
2014/10/01 | 2,354 | 2,354 | 2,353 | 2,353 | 1,400 |
2014/09/30 | 2,400 | 2,400 | 2,350 | 2,352 | 600 |
2014/09/29 | 2,361 | 2,400 | 2,361 | 2,370 | 2,300 |
2014/09/26 | 2,450 | 2,550 | 2,445 | 2,451 | 2,600 |
2014/09/25 | 2,361 | 2,446 | 2,361 | 2,446 | 2,400 |
2014/09/24 | 2,370 | 2,370 | 2,350 | 2,353 | 800 |
2014/09/22 | 2,375 | 2,378 | 2,370 | 2,370 | 1,000 |
2014/09/19 | 2,368 | 2,386 | 2,367 | 2,370 | 1,600 |
2014/09/18 | 2,334 | 2,369 | 2,334 | 2,366 | 1,300 |
2014/09/17 | 2,337 | 2,337 | 2,323 | 2,330 | 400 |
2014/09/16 | 2,360 | 2,360 | 2,301 | 2,339 | 1,500 |
2014/09/12 | 2,365 | 2,365 | 2,330 | 2,364 | 1,500 |
2014/09/11 | 2,351 | 2,351 | 2,336 | 2,336 | 1,000 |
2014/09/10 | 2,360 | 2,380 | 2,360 | 2,380 | 1,200 |
2014/09/09 | 2,340 | 2,386 | 2,340 | 2,386 | 400 |
2014/09/08 | 2,397 | 2,397 | 2,340 | 2,341 | 600 |
2014/09/05 | 2,390 | 2,390 | 2,320 | 2,375 | 4,700 |
2014/09/04 | 2,410 | 2,411 | 2,390 | 2,390 | 1,800 |
2014/09/03 | 2,410 | 2,410 | 2,410 | 2,410 | 300 |
2014/09/02 | 2,470 | 2,470 | 2,402 | 2,448 | 3,500 |
2014/09/01 | 2,424 | 2,470 | 2,424 | 2,470 | 1,400 |
2014/08/29 | 2,403 | 2,428 | 2,402 | 2,428 | 400 |
2014/08/28 | 2,419 | 2,420 | 2,415 | 2,420 | 500 |
2014/08/27 | 2,412 | 2,446 | 2,412 | 2,419 | 900 |
2014/08/26 | 2,421 | 2,469 | 2,401 | 2,412 | 2,600 |
2014/08/25 | 2,421 | 2,421 | 2,420 | 2,421 | 400 |
2014/08/22 | 2,425 | 2,450 | 2,422 | 2,422 | 500 |
2014/08/21 | 2,440 | 2,467 | 2,430 | 2,435 | 600 |
2014/08/20 | 2,490 | 2,500 | 2,415 | 2,490 | 1,100 |
2014/08/19 | 2,494 | 2,494 | 2,476 | 2,494 | 1,700 |
2014/08/18 | 2,400 | 2,450 | 2,400 | 2,447 | 1,200 |
2014/08/15 | 2,391 | 2,391 | 2,384 | 2,384 | 300 |
2014/08/14 | 2,410 | 2,410 | 2,341 | 2,341 | 2,000 |
2014/08/13 | 2,350 | 2,450 | 2,322 | 2,410 | 2,300 |
2014/08/12 | 2,350 | 2,400 | 2,324 | 2,400 | 1,400 |
2014/08/11 | 2,301 | 2,349 | 2,180 | 2,300 | 11,000 |
2014/08/08 | 2,450 | 2,450 | 2,400 | 2,401 | 2,600 |
2014/08/07 | 2,550 | 2,550 | 2,460 | 2,500 | 1,800 |
2014/08/06 | 2,551 | 2,570 | 2,469 | 2,550 | 8,500 |
2014/08/05 | 2,680 | 2,695 | 2,631 | 2,631 | 2,400 |
2014/08/04 | 2,720 | 2,750 | 2,670 | 2,730 | 2,600 |
2014/08/01 | 2,765 | 2,765 | 2,680 | 2,730 | 4,500 |
2014/07/31 | 2,801 | 2,801 | 2,793 | 2,800 | 2,000 |
2014/07/30 | 2,802 | 2,830 | 2,800 | 2,801 | 2,500 |
2014/07/29 | 2,808 | 2,808 | 2,792 | 2,795 | 2,000 |
2014/07/28 | 2,811 | 2,811 | 2,792 | 2,797 | 2,300 |
2014/07/25 | 2,781 | 2,810 | 2,781 | 2,810 | 2,100 |
2014/07/24 | 2,790 | 2,800 | 2,778 | 2,778 | 2,100 |
2014/07/23 | 2,770 | 2,775 | 2,750 | 2,775 | 2,700 |
2014/07/22 | 2,617 | 2,716 | 2,617 | 2,700 | 2,200 |
2014/07/18 | 2,560 | 2,571 | 2,550 | 2,570 | 1,600 |
2014/07/17 | 2,599 | 2,599 | 2,570 | 2,580 | 2,700 |
2014/07/16 | 2,690 | 2,690 | 2,590 | 2,599 | 2,700 |
2014/07/15 | 2,690 | 2,690 | 2,619 | 2,670 | 1,600 |
2014/07/14 | 2,670 | 2,670 | 2,590 | 2,590 | 2,200 |
2014/07/11 | 2,601 | 2,620 | 2,601 | 2,620 | 2,600 |
2014/07/10 | 2,704 | 2,720 | 2,651 | 2,651 | 2,200 |
2014/07/09 | 2,721 | 2,722 | 2,704 | 2,707 | 1,900 |
2014/07/08 | 2,810 | 2,810 | 2,760 | 2,770 | 1,500 |
2014/07/07 | 2,920 | 2,920 | 2,810 | 2,810 | 4,300 |
2014/07/04 | 2,900 | 2,900 | 2,850 | 2,850 | 1,900 |
2014/07/03 | 2,975 | 2,975 | 2,781 | 2,810 | 5,000 |
2014/07/02 | 2,870 | 2,990 | 2,870 | 2,945 | 6,000 |
2014/07/01 | 2,798 | 2,840 | 2,753 | 2,840 | 5,100 |
2014/06/30 | 2,670 | 2,800 | 2,610 | 2,748 | 2,900 |
2014/06/27 | 2,850 | 2,850 | 2,650 | 2,670 | 10,300 |
2014/06/26 | 2,950 | 3,040 | 2,801 | 2,811 | 9,900 |
2014/06/25 | 2,960 | 2,960 | 2,820 | 2,860 | 6,200 |
2014/06/24 | 2,836 | 3,020 | 2,778 | 2,962 | 17,100 |
2014/06/23 | 2,900 | 2,901 | 2,780 | 2,836 | 19,200 |
2014/06/20 | 3,240 | 3,280 | 2,920 | 2,947 | 23,800 |
2014/06/19 | 3,550 | 3,550 | 3,160 | 3,220 | 129,900 |
2014/06/18 | 2,810 | 3,060 | 2,771 | 3,060 | 20,400 |
2014/06/17 | 2,440 | 2,560 | 2,440 | 2,560 | 1,500 |
2014/06/16 | 2,499 | 2,528 | 2,455 | 2,480 | 4,400 |
2014/06/13 | 2,385 | 2,417 | 2,385 | 2,417 | 1,000 |
2014/06/12 | 2,414 | 2,415 | 2,385 | 2,415 | 2,000 |
2014/06/11 | 2,419 | 2,419 | 2,345 | 2,380 | 2,900 |
2014/06/10 | 2,350 | 2,400 | 2,349 | 2,380 | 7,700 |
2014/06/09 | 2,280 | 2,305 | 2,255 | 2,255 | 1,100 |
2014/06/06 | 2,260 | 2,279 | 2,235 | 2,279 | 900 |
2014/06/05 | 2,280 | 2,280 | 2,250 | 2,250 | 1,100 |
2014/06/04 | 2,279 | 2,281 | 2,250 | 2,281 | 4,400 |
2014/06/03 | 2,280 | 2,330 | 2,250 | 2,299 | 3,500 |
2014/06/02 | 2,210 | 2,300 | 2,210 | 2,280 | 1,800 |
2014/05/30 | 2,218 | 2,280 | 2,218 | 2,250 | 2,400 |
2014/05/29 | 2,235 | 2,235 | 2,191 | 2,228 | 1,400 |
2014/05/28 | 2,220 | 2,238 | 2,200 | 2,215 | 2,200 |
2014/05/27 | 2,110 | 2,240 | 2,110 | 2,220 | 2,000 |
2014/05/26 | 2,125 | 2,125 | 2,060 | 2,101 | 1,600 |
2014/05/23 | 2,032 | 2,077 | 2,001 | 2,077 | 1,300 |
2014/05/22 | 1,985 | 2,038 | 1,980 | 2,030 | 3,000 |
2014/05/21 | 2,010 | 2,014 | 2,000 | 2,000 | 2,600 |
2014/05/20 | 2,050 | 2,090 | 2,000 | 2,060 | 1,900 |
2014/05/19 | 2,091 | 2,118 | 2,060 | 2,060 | 3,100 |
2014/05/16 | 2,160 | 2,160 | 2,060 | 2,089 | 1,700 |
2014/05/15 | 2,130 | 2,189 | 2,101 | 2,128 | 1,800 |
2014/05/14 | 2,031 | 2,200 | 2,031 | 2,175 | 2,900 |
2014/05/13 | 2,152 | 2,152 | 2,035 | 2,080 | 3,800 |
2014/05/12 | 2,150 | 2,400 | 2,150 | 2,167 | 8,200 |
2014/05/09 | 2,056 | 2,060 | 2,018 | 2,050 | 4,500 |
2014/05/08 | 2,112 | 2,156 | 2,106 | 2,106 | 2,100 |
2014/05/07 | 2,140 | 2,151 | 2,105 | 2,150 | 700 |
2014/05/02 | 2,135 | 2,190 | 2,135 | 2,155 | 800 |
2014/05/01 | 2,135 | 2,170 | 2,120 | 2,170 | 1,100 |
2014/04/30 | 2,120 | 2,150 | 2,120 | 2,135 | 2,700 |
2014/04/28 | 2,125 | 2,175 | 2,125 | 2,152 | 800 |
2014/04/25 | 2,220 | 2,220 | 2,170 | 2,175 | 1,100 |
2014/04/24 | 2,155 | 2,170 | 2,155 | 2,170 | 400 |
2014/04/23 | 2,210 | 2,210 | 2,180 | 2,200 | 1,400 |
2014/04/22 | 2,246 | 2,295 | 2,210 | 2,210 | 2,000 |
2014/04/21 | 2,255 | 2,260 | 2,242 | 2,242 | 800 |
2014/04/18 | 2,240 | 2,290 | 2,240 | 2,290 | 600 |
2014/04/17 | 2,253 | 2,330 | 2,253 | 2,260 | 4,500 |
2014/04/16 | 2,220 | 2,251 | 2,220 | 2,251 | 1,400 |
2014/04/15 | 2,280 | 2,280 | 2,226 | 2,226 | 3,100 |
2014/04/14 | 2,185 | 2,229 | 2,185 | 2,226 | 700 |
2014/04/11 | 2,206 | 2,235 | 2,206 | 2,235 | 1,100 |
2014/04/10 | 2,227 | 2,247 | 2,226 | 2,243 | 2,100 |
2014/04/09 | 2,205 | 2,235 | 2,205 | 2,224 | 2,700 |
2014/04/08 | 2,250 | 2,250 | 2,210 | 2,210 | 3,600 |
2014/04/07 | 2,386 | 2,386 | 2,260 | 2,271 | 3,200 |
2014/04/04 | 2,384 | 2,390 | 2,384 | 2,390 | 500 |
2014/04/03 | 2,458 | 2,458 | 2,383 | 2,434 | 1,300 |
2014/04/02 | 2,305 | 2,449 | 2,305 | 2,449 | 2,700 |
2014/04/01 | 2,306 | 2,310 | 2,266 | 2,310 | 1,100 |
2014/03/31 | 2,265 | 2,300 | 2,265 | 2,300 | 1,300 |
2014/03/28 | 2,295 | 2,295 | 2,208 | 2,265 | 600 |
2014/03/27 | 2,181 | 2,206 | 2,151 | 2,195 | 2,900 |
2014/03/26 | 2,258 | 2,305 | 2,258 | 2,262 | 3,700 |
2014/03/25 | 2,280 | 2,296 | 2,262 | 2,271 | 900 |
2014/03/24 | 2,310 | 2,321 | 2,270 | 2,321 | 3,900 |
2014/03/20 | 2,370 | 2,380 | 2,300 | 2,344 | 2,600 |
2014/03/19 | 2,400 | 2,400 | 2,371 | 2,384 | 1,400 |
2014/03/18 | 2,420 | 2,420 | 2,371 | 2,400 | 1,500 |
2014/03/17 | 2,410 | 2,422 | 2,362 | 2,371 | 3,600 |
2014/03/14 | 2,440 | 2,440 | 2,380 | 2,424 | 3,700 |
2014/03/13 | 2,450 | 2,476 | 2,445 | 2,445 | 3,000 |
2014/03/12 | 2,470 | 2,494 | 2,470 | 2,473 | 1,000 |
2014/03/11 | 2,501 | 2,526 | 2,471 | 2,500 | 3,500 |
2014/03/10 | 2,540 | 2,540 | 2,502 | 2,507 | 3,100 |
2014/03/07 | 2,600 | 2,600 | 2,550 | 2,560 | 1,700 |
2014/03/06 | 2,590 | 2,600 | 2,570 | 2,600 | 500 |
2014/03/05 | 2,595 | 2,595 | 2,595 | 2,595 | 100 |
2014/03/04 | 2,500 | 2,574 | 2,500 | 2,571 | 1,600 |
2014/03/03 | 2,610 | 2,610 | 2,500 | 2,502 | 2,200 |
2014/02/28 | 2,621 | 2,650 | 2,610 | 2,620 | 2,100 |
2014/02/27 | 2,723 | 2,723 | 2,603 | 2,628 | 1,900 |
2014/02/26 | 2,650 | 2,760 | 2,641 | 2,673 | 3,500 |
2014/02/25 | 2,800 | 2,830 | 2,750 | 2,750 | 1,400 |
2014/02/24 | 2,790 | 2,790 | 2,710 | 2,755 | 2,100 |
2014/02/21 | 2,720 | 2,720 | 2,624 | 2,690 | 2,800 |
2014/02/20 | 2,570 | 2,655 | 2,569 | 2,600 | 10,300 |
2014/02/19 | 2,570 | 2,570 | 2,530 | 2,552 | 1,200 |
2014/02/18 | 2,524 | 2,536 | 2,480 | 2,520 | 3,500 |
2014/02/17 | 2,570 | 2,597 | 2,500 | 2,500 | 6,100 |
2014/02/14 | 2,792 | 2,840 | 2,600 | 2,770 | 4,700 |
2014/02/13 | 2,659 | 2,890 | 2,650 | 2,849 | 6,900 |
2014/02/12 | 2,610 | 2,610 | 2,561 | 2,609 | 2,100 |
2014/02/10 | 2,578 | 2,639 | 2,544 | 2,560 | 1,300 |
2014/02/07 | 2,560 | 2,590 | 2,409 | 2,540 | 3,700 |
2014/02/06 | 2,401 | 2,487 | 2,401 | 2,487 | 3,200 |
2014/02/05 | 2,441 | 2,481 | 2,430 | 2,430 | 4,800 |
2014/02/04 | 2,580 | 2,580 | 2,390 | 2,441 | 10,300 |
2014/02/03 | 2,760 | 2,798 | 2,620 | 2,673 | 4,400 |
2014/01/31 | 2,865 | 2,900 | 2,802 | 2,802 | 2,700 |
2014/01/30 | 2,960 | 2,960 | 2,865 | 2,865 | 2,000 |
2014/01/29 | 2,910 | 2,950 | 2,890 | 2,916 | 1,900 |
2014/01/28 | 2,900 | 2,960 | 2,880 | 2,915 | 3,200 |
2014/01/27 | 2,910 | 2,921 | 2,901 | 2,907 | 2,400 |
2014/01/24 | 2,951 | 2,990 | 2,950 | 2,989 | 3,400 |
2014/01/23 | 3,000 | 3,040 | 3,000 | 3,000 | 8,000 |
2014/01/22 | 2,988 | 2,990 | 2,963 | 2,983 | 3,000 |
2014/01/21 | 2,950 | 2,980 | 2,950 | 2,955 | 1,900 |
2014/01/20 | 2,975 | 2,975 | 2,940 | 2,950 | 1,700 |
2014/01/17 | 2,930 | 2,950 | 2,855 | 2,930 | 4,100 |
2014/01/16 | 2,980 | 3,020 | 2,980 | 2,980 | 1,200 |
2014/01/15 | 2,998 | 3,000 | 2,970 | 2,980 | 1,600 |
2014/01/14 | 2,930 | 2,983 | 2,910 | 2,949 | 1,700 |
2014/01/10 | 2,970 | 2,970 | 2,921 | 2,930 | 300 |
2014/01/09 | 2,951 | 3,030 | 2,895 | 2,950 | 3,200 |
2014/01/08 | 2,940 | 2,951 | 2,931 | 2,951 | 2,300 |
2014/01/07 | 2,951 | 2,951 | 2,831 | 2,911 | 5,900 |
2014/01/06 | 3,035 | 3,035 | 2,950 | 2,960 | 3,000 |