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
2020/12/30 1,097 1,130 1,086 1,117 24,100
2020/12/29 1,068 1,111 1,065 1,097 36,200
2020/12/28 1,109 1,109 1,053 1,079 96,000
2020/12/25 1,113 1,120 1,070 1,079 57,700
2020/12/24 1,122 1,135 1,110 1,127 25,900
2020/12/23 1,098 1,137 1,098 1,136 48,300
2020/12/22 1,140 1,156 1,098 1,098 80,700
2020/12/21 1,174 1,184 1,149 1,152 48,000
2020/12/18 1,210 1,210 1,162 1,181 35,200
2020/12/17 1,161 1,227 1,161 1,195 66,100
2020/12/16 1,200 1,200 1,153 1,153 51,000
2020/12/15 1,229 1,229 1,176 1,187 47,600
2020/12/14 1,231 1,248 1,205 1,215 38,500
2020/12/11 1,203 1,234 1,180 1,231 52,600
2020/12/10 1,244 1,249 1,189 1,193 70,100
2020/12/09 1,261 1,272 1,231 1,232 58,100
2020/12/08 1,225 1,285 1,220 1,285 71,100
2020/12/07 1,332 1,343 1,240 1,245 106,400
2020/12/04 1,340 1,367 1,290 1,331 104,800
2020/12/03 1,430 1,464 1,336 1,354 147,200
2020/12/02 1,360 1,448 1,355 1,429 163,300
2020/12/01 1,317 1,374 1,307 1,345 85,900
2020/11/30 1,300 1,342 1,300 1,322 55,600
2020/11/27 1,300 1,324 1,273 1,289 67,300
2020/11/26 1,255 1,340 1,250 1,302 175,200
2020/11/25 1,285 1,285 1,210 1,231 147,300
2020/11/24 1,313 1,341 1,270 1,281 122,900
2020/11/20 1,322 1,343 1,311 1,312 70,000
2020/11/19 1,338 1,370 1,317 1,320 97,900
2020/11/18 1,375 1,404 1,321 1,335 189,100
2020/11/17 1,361 1,636 1,307 1,389 912,200
2020/11/16 1,410 1,430 1,355 1,362 67,900
2020/11/13 1,357 1,392 1,333 1,383 93,500
2020/11/12 1,370 1,423 1,360 1,382 154,400
2020/11/11 1,358 1,474 1,329 1,430 161,600
2020/11/10 1,528 1,530 1,382 1,399 169,400
2020/11/09 1,619 1,646 1,523 1,530 265,200
2020/11/06 1,433 1,594 1,433 1,571 250,300
2020/11/05 1,404 1,458 1,403 1,429 102,000
2020/11/04 1,341 1,416 1,340 1,414 95,300
2020/11/02 1,358 1,380 1,308 1,341 83,400
2020/10/30 1,417 1,460 1,368 1,386 136,200
2020/10/29 1,327 1,458 1,305 1,437 249,300
2020/10/28 1,367 1,412 1,347 1,354 166,600
2020/10/27 1,370 1,420 1,316 1,390 290,600
2020/10/26 1,638 1,668 1,381 1,397 469,800
2020/10/23 1,705 1,707 1,539 1,622 244,200
2020/10/22 1,785 1,825 1,685 1,730 187,700
2020/10/21 1,840 1,895 1,810 1,810 229,100
2020/10/20 1,817 1,869 1,770 1,783 154,700
2020/10/19 1,858 1,887 1,700 1,817 328,900
2020/10/16 1,900 1,948 1,854 1,905 408,100
2020/10/15 1,925 1,985 1,891 1,948 592,900
2020/10/14 1,811 1,935 1,780 1,924 805,800
2020/10/13 1,819 2,090 1,795 1,830 2,682,500
2020/10/12 1,550 1,728 1,520 1,700 1,068,600
2020/10/09 1,471 1,503 1,401 1,429 301,400
2020/10/08 1,523 1,548 1,460 1,478 331,100
2020/10/07 1,492 1,568 1,485 1,521 355,000
2020/10/06 1,545 1,554 1,474 1,485 439,700
2020/10/05 1,597 1,649 1,537 1,550 880,000
2020/10/02 1,412 1,603 1,398 1,500 901,100
2020/09/30 1,397 1,475 1,383 1,389 304,500
2020/09/29 1,400 1,455 1,358 1,427 333,800
2020/09/28 1,360 1,437 1,332 1,368 369,700
2020/09/25 1,324 1,366 1,321 1,346 225,500
2020/09/24 1,394 1,447 1,325 1,344 521,100
2020/09/23 1,365 1,463 1,311 1,422 537,900
2020/09/18 1,450 1,479 1,343 1,392 663,200
2020/09/17 1,257 1,570 1,246 1,458 2,724,800
2020/09/16 1,186 1,390 1,168 1,270 1,968,900
2020/09/15 1,128 1,164 1,046 1,090 726,600
2020/09/14 1,128 1,128 1,084 1,128 433,800
2020/09/11 921 978 913 978 228,400
2020/09/10 929 936 906 910 95,300
2020/09/09 869 915 865 902 71,700
2020/09/08 900 900 840 884 86,200
2020/09/07 864 950 860 900 246,600
2020/09/04 841 867 841 850 30,800
2020/09/03 884 884 848 868 38,400
2020/09/02 922 922 873 875 64,100
2020/09/01 912 929 896 908 46,200
2020/08/31 872 915 872 884 55,200
2020/08/28 930 935 850 853 187,800
2020/08/27 910 977 876 938 462,400
2020/08/26 820 855 812 853 53,700
2020/08/25 849 851 818 821 37,100
2020/08/24 815 846 800 841 38,200
2020/08/21 828 841 813 815 27,500
2020/08/20 818 864 817 835 78,900
2020/08/19 796 823 784 815 38,900
2020/08/18 771 790 770 790 30,700
2020/08/17 765 784 755 774 16,600
2020/08/14 783 784 760 773 16,900
2020/08/13 741 784 740 781 59,200
2020/08/12 755 756 721 726 39,300
2020/08/11 798 798 751 754 64,600
2020/08/07 763 764 742 758 25,600
2020/08/06 762 775 750 760 16,400
2020/08/05 747 770 729 770 20,900
2020/08/04 742 760 730 750 36,100
2020/08/03 744 766 741 744 21,700
2020/07/31 766 778 723 745 46,500
2020/07/30 770 782 761 774 23,800
2020/07/29 800 801 756 760 57,500
2020/07/28 815 835 804 809 32,700
2020/07/27 815 820 806 813 11,900
2020/07/22 825 835 810 830 14,300
2020/07/21 810 831 810 829 23,900
2020/07/20 802 830 793 809 25,400
2020/07/17 821 825 793 802 31,400
2020/07/16 847 855 824 829 17,300
2020/07/15 827 854 821 854 25,500
2020/07/14 824 824 806 819 20,000
2020/07/13 821 835 814 830 23,100
2020/07/10 812 833 808 815 29,300
2020/07/09 871 871 818 818 39,700
2020/07/08 841 869 838 859 19,300
2020/07/07 860 862 824 852 23,400
2020/07/06 840 863 833 851 31,500
2020/07/03 805 840 805 840 34,300
2020/07/02 855 865 805 805 77,800
2020/07/01 861 888 854 857 36,800
2020/06/30 903 903 837 863 56,600
2020/06/29 910 910 860 878 85,500
2020/06/26 975 997 922 925 87,300
2020/06/25 999 1,020 963 968 160,800
2020/06/24 970 1,043 970 1,024 281,700
2020/06/23 1,005 1,005 956 958 329,900
2020/06/22 915 927 904 922 66,900
2020/06/19 886 907 872 900 69,000
2020/06/18 855 868 835 858 36,800
2020/06/17 857 876 850 855 44,200
2020/06/16 815 857 815 838 46,000
2020/06/15 852 860 790 800 71,500
2020/06/12 813 857 796 846 106,400
2020/06/11 911 912 871 873 97,900
2020/06/10 940 940 914 921 40,200
2020/06/09 907 931 870 925 86,000
2020/06/08 905 916 890 907 61,900
2020/06/05 889 896 865 888 90,600
2020/06/04 930 933 889 893 99,200
2020/06/03 956 961 905 915 109,300
2020/06/02 908 980 908 944 205,000
2020/06/01 925 940 896 908 87,300
2020/05/29 891 923 891 912 63,000
2020/05/28 935 935 884 900 85,900
2020/05/27 912 955 898 924 144,700
2020/05/26 965 967 902 910 177,900
2020/05/25 963 995 950 951 157,600
2020/05/22 983 983 942 951 171,200
2020/05/21 1,025 1,059 951 958 547,600
2020/05/20 880 1,010 880 1,010 821,200
2020/05/19 837 870 809 860 420,600
2020/05/18 794 798 760 790 158,100
2020/05/15 810 832 756 800 901,200
2020/05/14 696 717 685 705 84,600
2020/05/13 703 704 683 691 40,000
2020/05/12 701 715 698 712 47,000
2020/05/11 720 728 691 704 95,000
2020/05/08 704 733 693 720 100,900
2020/05/07 664 707 664 701 45,700
2020/05/01 688 691 658 663 84,800
2020/04/30 721 723 694 695 58,700
2020/04/28 739 742 703 713 62,000
2020/04/27 706 746 694 724 127,700
2020/04/24 686 694 663 691 67,400
2020/04/23 692 720 677 684 62,800
2020/04/22 675 699 645 692 64,700
2020/04/21 757 758 670 670 102,500
2020/04/20 751 764 731 747 100,700
2020/04/17 773 780 739 763 78,400
2020/04/16 767 795 761 775 55,500
2020/04/15 815 815 767 767 80,900
2020/04/14 768 813 751 801 136,400
2020/04/13 835 842 798 798 155,900
2020/04/10 856 874 788 825 477,600
2020/04/09 721 856 679 856 851,800
2020/04/08 699 715 664 706 143,300
2020/04/07 715 774 670 704 365,600
2020/04/06 690 690 638 690 181,300
2020/04/03 614 673 576 590 412,500
2020/04/02 624 624 624 624 18,600
2020/04/01 487 549 458 524 240,500
2020/03/31 467 492 461 469 31,400
2020/03/30 483 483 447 464 63,500
2020/03/27 486 496 471 487 54,900
2020/03/26 448 486 448 478 60,500
2020/03/25 476 502 473 480 74,000
2020/03/24 445 476 434 464 49,900
2020/03/23 412 442 399 431 20,800
2020/03/19 448 458 405 412 54,500
2020/03/18 483 496 447 451 48,100
2020/03/17 445 475 429 475 63,300
2020/03/16 494 494 443 443 82,200
2020/03/13 430 458 407 430 86,700
2020/03/12 485 500 462 486 71,900
2020/03/11 524 536 474 475 61,000
2020/03/10 476 525 436 518 84,100
2020/03/09 550 550 495 497 85,500
2020/03/06 610 610 576 590 47,300
2020/03/05 637 648 609 630 52,500
2020/03/04 619 643 617 634 18,900
2020/03/03 661 672 630 630 50,200
2020/03/02 653 663 623 651 90,600
2020/02/28 610 625 551 583 192,000
2020/02/27 712 712 647 651 53,100
2020/02/26 688 704 666 686 48,100
2020/02/25 677 705 667 698 106,200
2020/02/21 780 780 742 747 38,500
2020/02/20 809 809 761 765 46,500
2020/02/19 774 795 767 779 39,200
2020/02/18 795 804 756 759 100,400
2020/02/17 809 821 728 818 298,400
2020/02/14 981 1,017 971 1,000 53,800
2020/02/13 990 993 969 986 54,600
2020/02/12 1,003 1,003 965 992 38,200
2020/02/10 1,028 1,028 980 980 87,200
2020/02/07 1,041 1,107 1,033 1,050 173,900
2020/02/06 1,005 1,031 1,000 1,031 53,200
2020/02/05 989 1,003 982 997 26,600
2020/02/04 960 995 942 987 28,600
2020/02/03 950 958 927 955 41,500
2020/01/31 960 1,000 960 977 60,800
2020/01/30 1,048 1,048 946 957 103,400
2020/01/29 1,050 1,096 1,037 1,050 74,200
2020/01/28 991 1,039 981 1,037 37,400
2020/01/27 1,004 1,033 992 1,016 47,500
2020/01/24 1,065 1,067 1,028 1,034 47,600
2020/01/23 1,065 1,084 1,054 1,054 28,800
2020/01/22 1,078 1,087 1,066 1,071 20,900
2020/01/21 1,085 1,085 1,050 1,070 43,500
2020/01/20 1,110 1,110 1,065 1,089 119,700
2020/01/17 1,060 1,106 1,050 1,090 118,200
2020/01/16 1,015 1,048 1,002 1,045 38,000
2020/01/15 1,001 1,024 1,000 1,015 15,000
2020/01/14 1,018 1,018 1,003 1,008 7,200
2020/01/10 1,001 1,008 995 1,001 28,500
2020/01/09 1,005 1,024 1,003 1,004 20,900
2020/01/08 1,022 1,022 980 1,003 28,800
2020/01/07 1,010 1,032 1,006 1,026 18,500
2020/01/06 1,000 1,011 997 1,003 19,100

このページの先頭へ