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 |