日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,024 1,024 995 998 18,300
2019/12/27 995 1,026 995 1,001 26,300
2019/12/26 997 1,024 991 1,012 29,700
2019/12/25 993 1,005 986 990 22,000
2019/12/24 993 1,007 993 997 14,200
2019/12/23 1,010 1,010 990 993 20,100
2019/12/20 1,008 1,011 996 1,003 16,700
2019/12/19 1,010 1,026 1,001 1,014 11,600
2019/12/18 1,049 1,049 1,007 1,013 18,700
2019/12/17 979 1,032 967 1,028 44,700
2019/12/16 1,029 1,029 983 984 45,500
2019/12/13 1,021 1,035 1,011 1,018 21,700
2019/12/12 1,064 1,064 1,020 1,021 23,500
2019/12/11 1,073 1,073 1,048 1,048 12,800
2019/12/10 1,065 1,082 1,050 1,059 18,200
2019/12/09 1,047 1,078 1,045 1,067 26,300
2019/12/06 1,016 1,050 1,016 1,047 22,100
2019/12/05 1,066 1,075 1,018 1,019 56,700
2019/12/04 1,085 1,091 1,052 1,061 48,700
2019/12/03 1,110 1,125 1,085 1,092 67,900
2019/12/02 1,082 1,137 1,082 1,125 77,900
2019/11/29 1,121 1,130 1,092 1,092 60,900
2019/11/28 1,144 1,160 1,126 1,131 61,100
2019/11/27 1,138 1,143 1,124 1,143 35,200
2019/11/26 1,146 1,146 1,116 1,133 57,000
2019/11/25 1,145 1,159 1,115 1,116 65,800
2019/11/22 1,164 1,164 1,122 1,146 36,500
2019/11/21 1,190 1,190 1,089 1,142 156,200
2019/11/20 1,105 1,192 1,098 1,191 140,500
2019/11/19 1,072 1,103 1,070 1,089 31,200
2019/11/18 1,076 1,087 1,065 1,076 28,700
2019/11/15 1,085 1,097 1,064 1,070 37,700
2019/11/14 1,117 1,117 1,080 1,082 44,600
2019/11/13 1,100 1,117 1,078 1,098 98,100
2019/11/12 1,110 1,145 1,054 1,077 212,100
2019/11/11 1,014 1,057 1,014 1,050 47,600
2019/11/08 1,027 1,027 1,011 1,024 19,900
2019/11/07 1,013 1,026 1,013 1,025 24,200
2019/11/06 1,017 1,020 1,010 1,012 12,200
2019/11/05 1,010 1,038 1,010 1,015 18,100
2019/11/01 1,016 1,020 1,010 1,017 8,300
2019/10/31 1,033 1,033 1,015 1,024 13,700
2019/10/30 1,040 1,040 1,019 1,023 11,000
2019/10/29 1,049 1,049 1,013 1,031 26,100
2019/10/28 1,090 1,090 1,036 1,049 14,100
2019/10/25 1,075 1,085 1,055 1,067 31,400
2019/10/24 1,043 1,079 1,042 1,079 42,200
2019/10/23 1,045 1,045 1,024 1,026 16,600
2019/10/21 1,036 1,041 1,019 1,033 7,500
2019/10/18 1,026 1,044 1,019 1,040 18,700
2019/10/17 1,089 1,089 1,032 1,032 27,900
2019/10/16 1,025 1,068 1,011 1,059 40,700
2019/10/15 998 1,020 994 1,018 12,400
2019/10/11 1,012 1,014 996 1,001 12,600
2019/10/10 1,036 1,042 999 1,008 21,500
2019/10/09 1,001 1,026 982 1,020 20,900
2019/10/08 1,024 1,036 1,001 1,001 23,700
2019/10/07 1,038 1,067 1,014 1,027 30,500
2019/10/04 1,023 1,057 1,019 1,038 14,600
2019/10/03 1,043 1,043 995 1,031 29,100
2019/10/02 988 1,093 985 1,057 69,700
2019/10/01 1,010 1,030 983 996 24,000
2019/09/30 1,054 1,054 992 1,010 33,200
2019/09/27 1,105 1,138 1,058 1,062 46,600
2019/09/26 1,094 1,150 1,092 1,100 63,300
2019/09/25 1,090 1,150 1,041 1,110 112,000
2019/09/24 1,081 1,120 1,034 1,086 159,200
2019/09/20 998 1,090 968 1,090 216,800
2019/09/19 892 942 892 940 27,800
2019/09/18 895 900 885 891 12,300
2019/09/17 880 894 875 889 15,100
2019/09/13 895 895 875 881 10,000
2019/09/12 875 887 868 882 25,700
2019/09/11 887 889 874 882 25,700
2019/09/10 917 922 871 879 57,000
2019/09/09 920 934 913 922 9,900
2019/09/06 930 934 910 913 15,500
2019/09/05 913 933 913 927 18,900
2019/09/04 939 941 910 921 12,500
2019/09/03 938 956 930 938 8,400
2019/09/02 968 968 936 950 9,500
2019/08/30 920 961 920 958 18,200
2019/08/29 961 964 903 912 37,100
2019/08/28 976 976 951 966 19,600
2019/08/27 999 1,007 984 991 9,700
2019/08/26 976 1,006 962 984 23,700
2019/08/23 1,051 1,057 1,001 1,016 25,000
2019/08/22 1,076 1,078 1,051 1,058 22,600
2019/08/21 1,062 1,107 1,062 1,070 35,000
2019/08/20 1,051 1,145 1,051 1,092 90,100
2019/08/19 1,012 1,059 1,002 1,049 37,700
2019/08/16 989 1,019 966 1,005 28,100
2019/08/15 990 998 956 966 36,700
2019/08/14 1,035 1,038 950 999 76,100
2019/08/13 1,052 1,064 951 994 130,100
2019/08/09 1,137 1,167 1,126 1,155 43,300
2019/08/08 1,187 1,191 1,123 1,137 34,400
2019/08/07 1,220 1,223 1,180 1,187 23,600
2019/08/06 1,158 1,222 1,152 1,206 48,100
2019/08/05 1,320 1,320 1,200 1,201 74,800
2019/08/02 1,320 1,384 1,282 1,310 94,600
2019/08/01 1,480 1,487 1,332 1,335 365,600
2019/07/31 1,280 1,315 1,261 1,300 27,100
2019/07/30 1,283 1,298 1,271 1,280 21,700
2019/07/29 1,300 1,305 1,258 1,265 28,900
2019/07/26 1,360 1,370 1,290 1,310 60,400
2019/07/25 1,262 1,359 1,249 1,359 59,200
2019/07/24 1,270 1,297 1,204 1,252 71,100
2019/07/23 1,278 1,322 1,260 1,265 37,100
2019/07/22 1,332 1,332 1,258 1,259 68,700
2019/07/19 1,410 1,410 1,310 1,332 131,200
2019/07/18 1,286 1,354 1,283 1,350 102,900
2019/07/17 1,275 1,287 1,231 1,286 60,600
2019/07/16 1,294 1,345 1,292 1,292 35,500
2019/07/12 1,311 1,331 1,293 1,293 39,800
2019/07/11 1,392 1,392 1,297 1,333 99,400
2019/07/10 1,498 1,500 1,340 1,386 234,200
2019/07/09 1,386 1,485 1,336 1,449 325,700
2019/07/08 1,255 1,375 1,252 1,321 266,800
2019/07/05 1,095 1,247 1,050 1,209 126,600
2019/07/04 1,127 1,139 1,099 1,099 44,200
2019/07/03 1,162 1,179 1,137 1,141 24,800
2019/07/02 1,131 1,188 1,120 1,162 34,100
2019/07/01 1,179 1,190 1,120 1,152 38,400
2019/06/28 1,200 1,296 1,172 1,180 100,500
2019/06/27 1,120 1,199 1,112 1,162 63,900
2019/06/26 1,097 1,130 1,080 1,100 25,300
2019/06/26 1 -> 3.00 分割
2019/06/25 3,425 3,435 3,300 3,360 17,400
2019/06/24 3,470 3,550 3,430 3,460 11,600
2019/06/21 3,680 3,685 3,500 3,520 17,500
2019/06/20 3,845 3,845 3,620 3,740 12,100
2019/06/19 3,685 3,925 3,665 3,790 22,900
2019/06/18 3,800 3,815 3,560 3,685 39,400
2019/06/17 3,965 4,000 3,810 3,870 36,500
2019/06/14 3,950 4,280 3,780 3,990 103,700
2019/06/13 3,570 3,845 3,530 3,725 54,800
2019/06/12 3,600 3,845 3,515 3,555 75,900
2019/06/11 3,270 3,650 3,120 3,605 135,100
2019/06/10 3,015 3,265 2,903 3,265 147,600
2019/06/07 2,763 2,850 2,680 2,761 21,800
2019/06/06 2,577 2,717 2,577 2,664 16,700
2019/06/05 2,499 2,579 2,499 2,575 11,000
2019/06/04 2,391 2,478 2,390 2,443 14,400
2019/06/03 2,503 2,580 2,342 2,417 29,600
2019/05/31 2,649 2,697 2,578 2,580 17,000
2019/05/30 2,715 2,715 2,604 2,649 17,700
2019/05/29 2,698 2,760 2,656 2,715 8,500
2019/05/28 2,809 2,809 2,703 2,731 7,500
2019/05/27 2,750 2,840 2,750 2,805 8,400
2019/05/24 2,835 2,835 2,641 2,770 23,000
2019/05/23 2,900 2,950 2,840 2,840 13,300
2019/05/22 2,899 2,900 2,820 2,836 5,200
2019/05/21 2,880 2,930 2,820 2,850 11,300
2019/05/20 2,744 2,979 2,710 2,930 45,500
2019/05/17 2,690 2,726 2,605 2,715 15,300
2019/05/16 2,698 2,699 2,600 2,640 11,000
2019/05/15 2,556 2,700 2,529 2,700 28,700
2019/05/14 2,605 2,749 2,506 2,506 104,000
2019/05/13 2,390 2,484 2,200 2,358 20,500
2019/05/10 2,457 2,469 2,360 2,393 12,000
2019/05/09 2,453 2,453 2,390 2,407 4,700
2019/05/08 2,493 2,494 2,387 2,454 16,600
2019/05/07 2,285 2,490 2,250 2,443 21,700
2019/04/26 2,189 2,273 2,178 2,261 6,200
2019/04/25 2,243 2,243 2,165 2,227 7,000
2019/04/24 2,269 2,329 2,243 2,243 13,300
2019/04/23 2,179 2,280 2,179 2,232 20,300
2019/04/22 2,096 2,129 2,066 2,129 2,500
2019/04/19 2,121 2,158 2,110 2,110 2,600
2019/04/18 2,158 2,176 2,138 2,140 5,700
2019/04/17 2,053 2,147 2,053 2,147 5,000
2019/04/16 2,080 2,106 2,061 2,061 5,400
2019/04/15 2,100 2,149 2,043 2,108 8,300
2019/04/12 2,223 2,223 2,020 2,100 22,400
2019/04/11 2,340 2,340 2,175 2,190 15,100
2019/04/10 2,310 2,379 2,300 2,323 4,600
2019/04/09 2,332 2,361 2,296 2,339 5,200
2019/04/08 2,415 2,437 2,326 2,356 10,600
2019/04/05 2,284 2,408 2,284 2,408 9,300
2019/04/04 2,199 2,403 2,195 2,299 12,500
2019/04/03 2,321 2,331 2,130 2,192 30,000
2019/04/02 2,371 2,458 2,281 2,334 16,600
2019/04/01 2,471 2,573 2,400 2,421 15,800
2019/03/29 2,625 2,660 2,331 2,405 42,100
2019/03/28 2,400 2,555 2,369 2,550 58,100
2019/03/27 2,055 2,300 2,053 2,300 32,600
2019/03/26 1,975 2,066 1,975 2,055 15,800
2019/03/25 1,955 2,002 1,944 2,002 5,900
2019/03/22 1,995 2,042 1,985 2,027 15,500
2019/03/20 2,031 2,049 1,958 1,996 4,000
2019/03/19 2,045 2,088 1,968 1,991 11,300
2019/03/18 1,879 2,012 1,879 2,012 21,400
2019/03/15 1,914 1,914 1,852 1,877 3,600
2019/03/14 1,903 1,917 1,887 1,887 5,100
2019/03/13 1,852 1,874 1,820 1,874 1,700
2019/03/12 1,847 1,899 1,840 1,846 9,300
2019/03/11 1,741 1,825 1,740 1,825 9,800
2019/03/08 1,817 1,830 1,740 1,750 15,400
2019/03/07 1,865 1,870 1,835 1,836 5,000
2019/03/06 1,901 1,901 1,870 1,870 3,900
2019/03/05 1,902 1,933 1,902 1,902 4,500
2019/03/04 1,940 1,982 1,902 1,933 9,100
2019/03/01 1,889 1,950 1,888 1,939 5,400
2019/02/28 1,950 1,960 1,879 1,882 6,800
2019/02/27 1,895 1,930 1,885 1,885 9,600
2019/02/26 1,892 1,934 1,851 1,851 17,800
2019/02/25 2,060 2,060 1,875 1,930 22,600
2019/02/22 2,040 2,050 1,981 2,029 18,800
2019/02/21 1,900 2,120 1,900 2,068 71,300
2019/02/20 1,870 1,949 1,870 1,874 26,000
2019/02/19 1,850 1,898 1,816 1,869 19,100
2019/02/18 1,830 1,833 1,740 1,799 23,500
2019/02/15 1,880 1,920 1,770 1,826 34,400
2019/02/14 1,820 2,020 1,750 1,808 129,700
2019/02/13 1,753 1,753 1,753 1,753 9,300
2019/02/12 1,453 1,453 1,453 1,453 5,900
2019/02/08 1,223 1,224 1,153 1,153 800
2019/02/07 1,185 1,186 1,185 1,186 300
2019/02/06 1,185 1,185 1,185 1,185 700
2019/02/05 1,185 1,185 1,184 1,185 700
2019/02/04 1,185 1,185 1,184 1,184 300
2019/01/30 1,218 1,218 1,217 1,217 900
2019/01/29 1,232 1,247 1,232 1,247 300
2019/01/28 1,264 1,264 1,217 1,217 700
2019/01/25 1,165 1,247 1,165 1,247 900
2019/01/24 1,162 1,162 1,132 1,132 1,000
2019/01/22 1,212 1,212 1,162 1,162 200
2019/01/21 1,214 1,214 1,212 1,212 500
2019/01/17 1,216 1,242 1,213 1,214 1,300
2019/01/16 1,267 1,267 1,230 1,242 1,200
2019/01/15 1,190 1,298 1,190 1,267 4,000
2019/01/11 1,198 1,198 1,130 1,130 1,200
2019/01/10 1,221 1,250 1,170 1,170 3,300
2019/01/09 1,228 1,250 1,201 1,250 9,700
2019/01/08 1,093 1,138 1,093 1,138 4,900
2019/01/07 1,005 1,005 986 988 1,100
2019/01/04 938 1,000 938 985 2,100

このページの先頭へ