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 |