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
2021/12/30 803 819 800 808 6,000
2021/12/29 800 821 800 801 9,800
2021/12/28 816 820 796 797 20,400
2021/12/27 817 820 808 815 14,900
2021/12/24 825 830 820 821 8,900
2021/12/23 848 848 825 825 4,100
2021/12/22 808 840 808 833 15,500
2021/12/21 804 814 804 811 4,300
2021/12/20 806 815 800 810 5,800
2021/12/17 810 826 806 815 8,000
2021/12/16 819 842 816 816 9,900
2021/12/15 822 825 815 819 7,000
2021/12/14 832 832 800 819 10,800
2021/12/13 838 840 822 835 4,000
2021/12/10 837 850 837 839 11,900
2021/12/09 860 868 848 848 12,000
2021/12/08 868 877 855 866 9,800
2021/12/07 816 858 810 850 19,500
2021/12/06 831 831 807 816 6,400
2021/12/03 823 823 806 816 5,400
2021/12/02 839 839 790 808 20,700
2021/12/01 846 859 830 842 7,600
2021/11/30 862 876 822 861 11,600
2021/11/29 855 888 855 856 22,400
2021/11/26 918 922 870 890 30,100
2021/11/25 946 970 906 921 27,400
2021/11/24 884 978 875 936 32,600
2021/11/22 881 890 869 869 25,300
2021/11/19 912 917 891 908 15,100
2021/11/18 936 936 892 911 14,900
2021/11/17 959 959 933 937 12,900
2021/11/16 965 978 951 951 7,700
2021/11/15 950 970 950 959 10,800
2021/11/12 944 956 940 950 9,800
2021/11/11 964 966 947 949 16,300
2021/11/10 974 974 963 966 12,000
2021/11/09 973 973 940 964 71,900
2021/11/08 1,038 1,056 1,031 1,056 11,600
2021/11/05 1,022 1,028 1,013 1,028 11,300
2021/11/04 1,033 1,042 1,031 1,031 4,600
2021/11/02 1,043 1,045 1,013 1,033 9,400
2021/11/01 1,040 1,040 1,031 1,033 3,600
2021/10/29 1,037 1,040 1,026 1,030 4,600
2021/10/28 1,036 1,044 1,002 1,030 10,700
2021/10/27 1,065 1,065 1,000 1,037 14,600
2021/10/26 1,050 1,064 1,050 1,064 2,300
2021/10/25 1,051 1,052 1,040 1,040 4,300
2021/10/22 1,060 1,068 1,052 1,052 2,700
2021/10/21 1,108 1,108 1,051 1,052 10,700
2021/10/20 1,070 1,129 1,062 1,085 26,400
2021/10/19 1,055 1,066 1,050 1,055 7,500
2021/10/18 1,058 1,070 1,045 1,054 4,000
2021/10/15 1,041 1,063 1,031 1,055 9,700
2021/10/14 1,030 1,048 1,030 1,036 4,900
2021/10/13 1,037 1,046 1,023 1,029 8,300
2021/10/12 1,057 1,060 1,036 1,037 11,100
2021/10/11 1,051 1,074 1,048 1,066 14,200
2021/10/08 1,037 1,053 1,035 1,048 7,800
2021/10/07 1,035 1,038 1,021 1,030 3,300
2021/10/06 1,031 1,052 1,007 1,027 18,300
2021/10/05 1,012 1,032 992 1,025 23,700
2021/10/04 1,092 1,092 1,016 1,033 41,400
2021/10/01 1,105 1,105 1,060 1,092 22,800
2021/09/30 1,115 1,147 1,093 1,104 21,800
2021/09/29 1,067 1,106 1,056 1,098 15,000
2021/09/28 1,123 1,125 1,080 1,091 25,100
2021/09/27 1,130 1,153 1,122 1,124 27,600
2021/09/24 1,118 1,163 1,104 1,157 91,300
2021/09/22 1,042 1,344 1,042 1,144 623,300
2021/09/21 1,038 1,050 1,016 1,044 27,600
2021/09/17 1,051 1,054 1,034 1,052 18,500
2021/09/16 1,091 1,091 1,050 1,051 26,400
2021/09/15 1,124 1,124 1,091 1,092 10,600
2021/09/14 1,118 1,124 1,111 1,124 7,200
2021/09/13 1,110 1,118 1,110 1,118 6,000
2021/09/10 1,108 1,127 1,095 1,110 13,900
2021/09/09 1,080 1,099 1,080 1,093 9,500
2021/09/08 1,091 1,093 1,081 1,092 8,600
2021/09/07 1,105 1,112 1,083 1,097 15,100
2021/09/06 1,082 1,120 1,082 1,106 21,400
2021/09/03 1,078 1,096 1,069 1,076 12,500
2021/09/02 1,107 1,115 1,075 1,077 16,600
2021/09/01 1,124 1,124 1,086 1,102 25,700
2021/08/31 1,099 1,128 1,090 1,124 16,400
2021/08/30 1,047 1,106 1,047 1,096 20,900
2021/08/27 1,050 1,058 1,035 1,042 9,300
2021/08/26 1,044 1,064 1,026 1,060 13,200
2021/08/25 1,050 1,057 1,029 1,032 8,900
2021/08/24 1,050 1,068 1,045 1,048 5,900
2021/08/23 1,000 1,053 1,000 1,049 14,100
2021/08/20 1,025 1,041 990 999 16,400
2021/08/19 1,068 1,068 1,025 1,025 14,500
2021/08/18 1,040 1,072 1,003 1,068 15,100
2021/08/17 1,041 1,060 1,012 1,012 14,500
2021/08/16 1,054 1,055 1,022 1,029 23,400
2021/08/13 1,104 1,104 1,060 1,078 31,500
2021/08/12 1,115 1,120 1,100 1,103 23,600
2021/08/11 1,129 1,155 1,113 1,123 57,100
2021/08/10 1,159 1,195 1,149 1,189 35,100
2021/08/06 1,117 1,150 1,102 1,140 20,400
2021/08/05 1,113 1,122 1,110 1,114 14,200
2021/08/04 1,143 1,143 1,113 1,118 18,700
2021/08/03 1,155 1,170 1,140 1,149 15,400
2021/08/02 1,169 1,170 1,155 1,165 7,500
2021/07/30 1,180 1,190 1,150 1,162 16,100
2021/07/29 1,181 1,198 1,171 1,178 21,400
2021/07/28 1,214 1,214 1,175 1,181 23,600
2021/07/27 1,233 1,242 1,220 1,222 13,700
2021/07/26 1,234 1,243 1,222 1,236 6,300
2021/07/21 1,232 1,248 1,197 1,220 22,500
2021/07/20 1,244 1,272 1,186 1,231 32,700
2021/07/19 1,271 1,282 1,236 1,255 28,500
2021/07/16 1,291 1,308 1,283 1,294 14,800
2021/07/15 1,335 1,345 1,303 1,310 21,600
2021/07/14 1,341 1,349 1,320 1,337 26,000
2021/07/13 1,375 1,375 1,332 1,341 101,300
2021/07/12 1,323 1,333 1,308 1,322 16,200
2021/07/09 1,270 1,307 1,259 1,307 13,900
2021/07/08 1,290 1,300 1,281 1,281 10,100
2021/07/07 1,304 1,320 1,282 1,288 18,200
2021/07/06 1,330 1,330 1,303 1,318 10,500
2021/07/05 1,350 1,380 1,320 1,330 39,200
2021/07/02 1,350 1,357 1,298 1,320 18,700
2021/07/01 1,351 1,369 1,336 1,343 27,400
2021/06/30 1,307 1,382 1,264 1,377 100,000
2021/06/29 1,278 1,322 1,258 1,308 48,900
2021/06/28 1,230 1,230 1,215 1,222 16,300
2021/06/25 1,238 1,239 1,224 1,228 15,100
2021/06/24 1,273 1,273 1,230 1,231 21,700
2021/06/23 1,268 1,290 1,268 1,268 9,900
2021/06/22 1,292 1,292 1,261 1,265 12,500
2021/06/21 1,268 1,269 1,240 1,260 16,200
2021/06/18 1,325 1,325 1,306 1,307 15,400
2021/06/17 1,310 1,325 1,263 1,286 26,500
2021/06/16 1,346 1,346 1,310 1,310 13,900
2021/06/15 1,340 1,345 1,323 1,337 19,200
2021/06/14 1,366 1,390 1,344 1,344 48,300
2021/06/11 1,310 1,319 1,295 1,318 16,600
2021/06/10 1,295 1,316 1,275 1,303 13,100
2021/06/09 1,316 1,316 1,288 1,296 21,100
2021/06/08 1,293 1,328 1,293 1,316 29,300
2021/06/07 1,247 1,293 1,247 1,292 26,400
2021/06/04 1,299 1,299 1,235 1,235 44,500
2021/06/03 1,290 1,309 1,274 1,298 24,300
2021/06/02 1,314 1,320 1,282 1,297 34,200
2021/06/01 1,319 1,336 1,314 1,327 13,600
2021/05/31 1,344 1,367 1,314 1,325 34,300
2021/05/28 1,367 1,375 1,306 1,333 69,800
2021/05/27 1,371 1,373 1,335 1,356 36,300
2021/05/26 1,390 1,390 1,332 1,370 82,200
2021/05/25 1,298 1,384 1,290 1,373 126,400
2021/05/24 1,320 1,368 1,285 1,288 192,600
2021/05/21 1,230 1,280 1,227 1,265 54,600
2021/05/20 1,223 1,232 1,200 1,225 17,100
2021/05/19 1,215 1,249 1,195 1,225 33,200
2021/05/18 1,201 1,215 1,161 1,212 27,400
2021/05/17 1,212 1,212 1,163 1,185 30,600
2021/05/14 1,175 1,220 1,162 1,219 27,100
2021/05/13 1,200 1,210 1,155 1,155 50,500
2021/05/12 1,260 1,263 1,180 1,242 85,900
2021/05/11 1,300 1,319 1,209 1,257 234,600
2021/05/10 1,127 1,180 1,117 1,177 53,000
2021/05/07 1,094 1,112 1,094 1,104 14,700
2021/05/06 1,114 1,114 1,095 1,095 12,200
2021/04/30 1,092 1,128 1,092 1,120 21,800
2021/04/28 1,120 1,120 1,092 1,101 16,700
2021/04/27 1,107 1,141 1,107 1,120 15,600
2021/04/26 1,124 1,124 1,100 1,100 9,900
2021/04/23 1,116 1,130 1,095 1,107 19,700
2021/04/22 1,123 1,142 1,118 1,120 8,500
2021/04/21 1,159 1,159 1,116 1,123 27,300
2021/04/20 1,181 1,189 1,165 1,169 12,300
2021/04/19 1,170 1,197 1,170 1,196 21,000
2021/04/16 1,175 1,187 1,167 1,167 14,200
2021/04/15 1,209 1,209 1,173 1,173 13,900
2021/04/14 1,193 1,218 1,184 1,200 25,900
2021/04/13 1,157 1,188 1,157 1,188 23,300
2021/04/12 1,190 1,195 1,152 1,152 22,800
2021/04/09 1,190 1,191 1,175 1,190 13,800
2021/04/08 1,205 1,205 1,187 1,187 11,800
2021/04/07 1,223 1,223 1,180 1,204 31,300
2021/04/06 1,238 1,238 1,202 1,202 20,400
2021/04/05 1,290 1,290 1,235 1,239 24,400
2021/04/02 1,275 1,296 1,263 1,263 26,600
2021/04/01 1,264 1,310 1,245 1,272 67,800
2021/03/31 1,276 1,287 1,253 1,263 42,800
2021/03/30 1,210 1,279 1,205 1,276 44,700
2021/03/29 1,231 1,234 1,199 1,207 30,600
2021/03/26 1,181 1,234 1,181 1,225 22,800
2021/03/25 1,176 1,182 1,142 1,181 20,500
2021/03/24 1,195 1,218 1,154 1,174 42,600
2021/03/23 1,231 1,256 1,207 1,210 23,600
2021/03/22 1,247 1,257 1,231 1,236 19,900
2021/03/19 1,230 1,243 1,207 1,243 28,200
2021/03/18 1,275 1,276 1,246 1,250 61,800
2021/03/17 1,265 1,279 1,234 1,251 155,700
2021/03/16 1,234 1,269 1,230 1,260 69,300
2021/03/15 1,198 1,250 1,185 1,230 88,400
2021/03/12 1,119 1,184 1,119 1,166 45,400
2021/03/11 1,065 1,124 1,055 1,118 38,600
2021/03/10 1,025 1,065 1,025 1,056 32,800
2021/03/09 993 1,027 989 1,015 29,800
2021/03/08 1,025 1,035 966 1,001 45,900
2021/03/05 1,021 1,021 985 1,018 62,100
2021/03/04 1,078 1,078 1,020 1,039 47,400
2021/03/03 1,087 1,106 1,068 1,080 21,600
2021/03/02 1,100 1,114 1,080 1,087 32,000
2021/03/01 1,092 1,107 1,071 1,073 33,600
2021/02/26 1,083 1,106 1,060 1,083 79,300
2021/02/25 1,110 1,145 1,110 1,134 21,300
2021/02/24 1,152 1,153 1,101 1,110 50,400
2021/02/22 1,143 1,188 1,143 1,178 30,400
2021/02/19 1,185 1,185 1,121 1,140 48,300
2021/02/18 1,228 1,251 1,185 1,187 48,100
2021/02/17 1,251 1,251 1,208 1,228 29,300
2021/02/16 1,236 1,280 1,236 1,251 37,100
2021/02/15 1,264 1,264 1,231 1,236 31,000
2021/02/12 1,272 1,272 1,244 1,253 28,100
2021/02/10 1,249 1,300 1,240 1,271 39,700
2021/02/09 1,306 1,335 1,236 1,249 75,000
2021/02/08 1,290 1,290 1,208 1,287 62,800
2021/02/05 1,304 1,309 1,284 1,295 28,600
2021/02/04 1,314 1,314 1,281 1,289 64,800
2021/02/03 1,268 1,339 1,250 1,329 124,500
2021/02/02 1,227 1,280 1,215 1,270 36,400
2021/02/01 1,206 1,245 1,170 1,226 54,900
2021/01/29 1,235 1,320 1,200 1,221 110,700
2021/01/28 1,265 1,280 1,215 1,230 133,000
2021/01/27 1,335 1,444 1,283 1,300 425,400
2021/01/26 1,238 1,310 1,230 1,310 196,500
2021/01/25 1,215 1,266 1,182 1,260 131,600
2021/01/22 1,146 1,169 1,122 1,169 51,400
2021/01/21 1,097 1,136 1,097 1,136 41,300
2021/01/20 1,095 1,100 1,088 1,089 13,600
2021/01/19 1,101 1,110 1,072 1,101 40,500
2021/01/18 1,098 1,118 1,088 1,090 27,100
2021/01/15 1,083 1,108 1,073 1,108 42,300
2021/01/14 1,115 1,124 1,077 1,079 56,300
2021/01/13 1,145 1,147 1,120 1,125 30,900
2021/01/12 1,166 1,170 1,145 1,145 17,800
2021/01/08 1,174 1,174 1,150 1,165 23,300
2021/01/07 1,200 1,207 1,151 1,158 65,800
2021/01/06 1,116 1,200 1,115 1,194 98,800
2021/01/05 1,109 1,145 1,108 1,118 25,600
2021/01/04 1,139 1,139 1,082 1,126 46,900

このページの先頭へ