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 |
---|---|---|---|---|---|
2023/12/29 | 753 | 753 | 736 | 746 | 8,300 |
2023/12/28 | 760 | 761 | 735 | 752 | 13,900 |
2023/12/27 | 763 | 820 | 763 | 799 | 27,500 |
2023/12/26 | 759 | 765 | 757 | 757 | 11,600 |
2023/12/25 | 756 | 760 | 752 | 758 | 18,400 |
2023/12/22 | 750 | 759 | 750 | 756 | 5,600 |
2023/12/21 | 754 | 754 | 747 | 750 | 13,300 |
2023/12/20 | 756 | 758 | 755 | 758 | 2,800 |
2023/12/19 | 760 | 760 | 754 | 756 | 4,700 |
2023/12/18 | 759 | 759 | 755 | 756 | 2,500 |
2023/12/15 | 760 | 760 | 755 | 759 | 5,300 |
2023/12/14 | 755 | 759 | 755 | 759 | 1,600 |
2023/12/13 | 758 | 762 | 755 | 756 | 5,000 |
2023/12/12 | 755 | 758 | 754 | 756 | 3,400 |
2023/12/11 | 756 | 761 | 753 | 754 | 3,500 |
2023/12/08 | 767 | 767 | 755 | 755 | 6,200 |
2023/12/07 | 760 | 768 | 760 | 767 | 3,100 |
2023/12/06 | 766 | 773 | 766 | 770 | 6,000 |
2023/12/05 | 769 | 775 | 767 | 771 | 4,700 |
2023/12/04 | 771 | 772 | 764 | 767 | 6,000 |
2023/12/01 | 755 | 760 | 755 | 760 | 4,600 |
2023/11/30 | 754 | 759 | 754 | 756 | 4,400 |
2023/11/29 | 751 | 755 | 744 | 754 | 5,700 |
2023/11/28 | 751 | 752 | 749 | 750 | 6,300 |
2023/11/27 | 751 | 755 | 751 | 751 | 2,600 |
2023/11/24 | 757 | 757 | 750 | 753 | 3,200 |
2023/11/22 | 755 | 755 | 752 | 753 | 1,500 |
2023/11/21 | 750 | 753 | 749 | 751 | 5,100 |
2023/11/20 | 753 | 756 | 749 | 755 | 4,200 |
2023/11/17 | 750 | 757 | 748 | 757 | 7,000 |
2023/11/16 | 743 | 755 | 741 | 751 | 3,900 |
2023/11/15 | 750 | 755 | 750 | 751 | 10,900 |
2023/11/14 | 739 | 747 | 733 | 747 | 9,200 |
2023/11/13 | 730 | 742 | 730 | 742 | 14,200 |
2023/11/10 | 712 | 730 | 712 | 721 | 5,800 |
2023/11/09 | 716 | 717 | 712 | 713 | 2,400 |
2023/11/08 | 713 | 716 | 713 | 716 | 1,100 |
2023/11/07 | 718 | 723 | 714 | 714 | 6,800 |
2023/11/06 | 718 | 720 | 715 | 718 | 4,700 |
2023/11/02 | 717 | 725 | 717 | 720 | 7,700 |
2023/11/01 | 717 | 717 | 712 | 717 | 1,900 |
2023/10/31 | 718 | 725 | 717 | 717 | 10,200 |
2023/10/30 | 714 | 718 | 714 | 718 | 5,600 |
2023/10/27 | 708 | 712 | 708 | 711 | 1,700 |
2023/10/26 | 707 | 715 | 707 | 714 | 3,500 |
2023/10/25 | 709 | 715 | 707 | 712 | 1,600 |
2023/10/24 | 709 | 710 | 701 | 710 | 1,800 |
2023/10/23 | 708 | 712 | 702 | 712 | 2,100 |
2023/10/20 | 705 | 713 | 703 | 709 | 3,400 |
2023/10/19 | 707 | 713 | 707 | 707 | 1,400 |
2023/10/18 | 721 | 721 | 712 | 714 | 3,800 |
2023/10/17 | 713 | 719 | 713 | 718 | 3,200 |
2023/10/16 | 738 | 738 | 690 | 715 | 17,000 |
2023/10/13 | 738 | 738 | 731 | 731 | 2,500 |
2023/10/12 | 730 | 735 | 730 | 735 | 3,100 |
2023/10/11 | 732 | 735 | 732 | 733 | 1,300 |
2023/10/10 | 738 | 738 | 730 | 730 | 2,300 |
2023/10/06 | 725 | 730 | 723 | 728 | 2,000 |
2023/10/05 | 722 | 731 | 722 | 728 | 1,700 |
2023/10/04 | 733 | 743 | 722 | 722 | 9,700 |
2023/10/03 | 758 | 758 | 740 | 746 | 4,400 |
2023/10/02 | 758 | 758 | 747 | 751 | 3,400 |
2023/09/29 | 751 | 751 | 749 | 749 | 400 |
2023/09/28 | 753 | 753 | 745 | 751 | 2,100 |
2023/09/27 | 745 | 753 | 745 | 753 | 600 |
2023/09/26 | 757 | 757 | 747 | 749 | 3,000 |
2023/09/25 | 750 | 757 | 745 | 751 | 14,000 |
2023/09/22 | 750 | 750 | 740 | 742 | 6,800 |
2023/09/21 | 747 | 750 | 744 | 750 | 4,700 |
2023/09/20 | 748 | 750 | 741 | 747 | 1,300 |
2023/09/19 | 734 | 745 | 732 | 744 | 9,700 |
2023/09/15 | 742 | 742 | 726 | 734 | 7,800 |
2023/09/14 | 739 | 739 | 737 | 739 | 1,100 |
2023/09/13 | 731 | 738 | 731 | 738 | 2,600 |
2023/09/12 | 730 | 735 | 730 | 731 | 2,000 |
2023/09/11 | 736 | 736 | 723 | 723 | 6,800 |
2023/09/08 | 740 | 740 | 733 | 739 | 5,500 |
2023/09/07 | 745 | 749 | 734 | 736 | 4,200 |
2023/09/06 | 747 | 751 | 746 | 749 | 900 |
2023/09/05 | 750 | 755 | 750 | 750 | 3,300 |
2023/09/04 | 750 | 750 | 744 | 750 | 4,800 |
2023/09/01 | 746 | 750 | 743 | 750 | 2,800 |
2023/08/31 | 748 | 750 | 744 | 746 | 3,700 |
2023/08/30 | 744 | 748 | 744 | 748 | 1,500 |
2023/08/29 | 750 | 750 | 742 | 748 | 2,500 |
2023/08/28 | 747 | 752 | 747 | 748 | 3,400 |
2023/08/25 | 741 | 750 | 740 | 749 | 2,800 |
2023/08/24 | 750 | 754 | 743 | 746 | 1,600 |
2023/08/23 | 748 | 754 | 747 | 750 | 6,200 |
2023/08/22 | 734 | 750 | 734 | 746 | 3,200 |
2023/08/21 | 738 | 758 | 732 | 736 | 11,800 |
2023/08/18 | 726 | 740 | 726 | 738 | 7,300 |
2023/08/17 | 732 | 742 | 729 | 735 | 7,700 |
2023/08/16 | 720 | 748 | 720 | 740 | 14,500 |
2023/08/15 | 750 | 750 | 723 | 731 | 11,400 |
2023/08/14 | 750 | 753 | 724 | 744 | 20,400 |
2023/08/10 | 744 | 753 | 740 | 750 | 9,500 |
2023/08/09 | 753 | 753 | 748 | 750 | 3,400 |
2023/08/08 | 750 | 754 | 750 | 751 | 2,600 |
2023/08/07 | 745 | 754 | 742 | 754 | 7,100 |
2023/08/04 | 750 | 752 | 743 | 752 | 3,900 |
2023/08/03 | 751 | 756 | 750 | 750 | 7,200 |
2023/08/02 | 757 | 757 | 742 | 751 | 7,500 |
2023/08/01 | 760 | 760 | 746 | 757 | 3,300 |
2023/07/31 | 759 | 759 | 750 | 752 | 5,400 |
2023/07/28 | 750 | 756 | 748 | 756 | 7,800 |
2023/07/27 | 750 | 756 | 744 | 750 | 7,800 |
2023/07/26 | 750 | 756 | 748 | 750 | 12,000 |
2023/07/25 | 730 | 759 | 727 | 754 | 28,400 |
2023/07/24 | 731 | 731 | 720 | 729 | 6,800 |
2023/07/21 | 730 | 730 | 726 | 730 | 2,600 |
2023/07/20 | 737 | 740 | 726 | 730 | 10,700 |
2023/07/19 | 724 | 731 | 720 | 724 | 7,700 |
2023/07/18 | 730 | 730 | 717 | 724 | 9,100 |
2023/07/14 | 731 | 731 | 719 | 719 | 5,800 |
2023/07/13 | 731 | 731 | 726 | 731 | 3,300 |
2023/07/12 | 738 | 738 | 720 | 728 | 7,300 |
2023/07/11 | 738 | 739 | 731 | 737 | 10,100 |
2023/07/10 | 717 | 735 | 717 | 732 | 19,300 |
2023/07/07 | 712 | 712 | 708 | 711 | 900 |
2023/07/06 | 712 | 716 | 710 | 713 | 2,700 |
2023/07/05 | 712 | 716 | 701 | 716 | 6,500 |
2023/07/04 | 720 | 720 | 706 | 717 | 6,100 |
2023/07/03 | 715 | 719 | 711 | 717 | 3,600 |
2023/06/30 | 715 | 717 | 710 | 712 | 1,500 |
2023/06/29 | 719 | 720 | 711 | 711 | 4,100 |
2023/06/28 | 713 | 720 | 713 | 719 | 3,500 |
2023/06/27 | 715 | 717 | 713 | 713 | 500 |
2023/06/26 | 718 | 720 | 714 | 715 | 5,200 |
2023/06/23 | 722 | 723 | 717 | 718 | 5,000 |
2023/06/22 | 726 | 727 | 723 | 723 | 1,900 |
2023/06/21 | 722 | 731 | 720 | 726 | 3,600 |
2023/06/20 | 723 | 732 | 723 | 727 | 5,400 |
2023/06/19 | 730 | 732 | 728 | 729 | 3,100 |
2023/06/16 | 725 | 729 | 725 | 729 | 4,700 |
2023/06/15 | 737 | 737 | 728 | 730 | 7,000 |
2023/06/14 | 728 | 736 | 728 | 733 | 4,500 |
2023/06/13 | 722 | 733 | 719 | 728 | 9,600 |
2023/06/12 | 710 | 724 | 710 | 715 | 3,300 |
2023/06/09 | 706 | 710 | 705 | 710 | 8,100 |
2023/06/08 | 718 | 727 | 711 | 711 | 5,900 |
2023/06/07 | 717 | 725 | 717 | 725 | 2,900 |
2023/06/06 | 722 | 727 | 720 | 720 | 4,100 |
2023/06/05 | 742 | 742 | 722 | 722 | 22,300 |
2023/06/02 | 708 | 716 | 695 | 712 | 12,300 |
2023/06/01 | 688 | 700 | 688 | 700 | 9,100 |
2023/05/31 | 701 | 705 | 694 | 695 | 5,200 |
2023/05/30 | 701 | 704 | 697 | 699 | 5,000 |
2023/05/29 | 705 | 710 | 699 | 699 | 11,100 |
2023/05/26 | 710 | 710 | 704 | 707 | 7,600 |
2023/05/25 | 711 | 711 | 709 | 711 | 2,500 |
2023/05/24 | 710 | 715 | 710 | 710 | 1,500 |
2023/05/23 | 725 | 725 | 701 | 713 | 13,300 |
2023/05/22 | 718 | 722 | 716 | 722 | 4,300 |
2023/05/19 | 721 | 728 | 718 | 721 | 3,000 |
2023/05/18 | 734 | 735 | 722 | 724 | 8,600 |
2023/05/17 | 718 | 733 | 718 | 728 | 7,200 |
2023/05/16 | 720 | 734 | 713 | 722 | 13,100 |
2023/05/15 | 721 | 721 | 708 | 708 | 12,300 |
2023/05/12 | 709 | 714 | 709 | 712 | 1,900 |
2023/05/11 | 708 | 710 | 708 | 709 | 1,800 |
2023/05/10 | 712 | 718 | 705 | 706 | 5,600 |
2023/05/09 | 709 | 716 | 705 | 711 | 8,600 |
2023/05/08 | 707 | 709 | 704 | 709 | 4,900 |
2023/05/02 | 717 | 719 | 709 | 709 | 15,600 |
2023/05/01 | 727 | 727 | 716 | 725 | 8,300 |
2023/04/28 | 726 | 726 | 716 | 722 | 6,900 |
2023/04/27 | 724 | 730 | 716 | 728 | 8,200 |
2023/04/26 | 745 | 745 | 723 | 731 | 7,700 |
2023/04/25 | 742 | 753 | 740 | 740 | 4,400 |
2023/04/24 | 743 | 750 | 739 | 741 | 10,100 |
2023/04/21 | 762 | 767 | 740 | 742 | 15,800 |
2023/04/20 | 763 | 769 | 761 | 764 | 4,900 |
2023/04/19 | 770 | 770 | 763 | 770 | 1,600 |
2023/04/18 | 761 | 773 | 761 | 770 | 4,600 |
2023/04/17 | 770 | 771 | 761 | 769 | 2,900 |
2023/04/14 | 794 | 794 | 766 | 770 | 6,900 |
2023/04/13 | 771 | 773 | 761 | 773 | 5,700 |
2023/04/12 | 763 | 778 | 763 | 774 | 3,200 |
2023/04/11 | 761 | 767 | 761 | 763 | 3,600 |
2023/04/10 | 760 | 765 | 756 | 761 | 3,200 |
2023/04/07 | 770 | 771 | 755 | 756 | 7,000 |
2023/04/06 | 763 | 768 | 757 | 768 | 4,400 |
2023/04/05 | 777 | 780 | 760 | 760 | 7,800 |
2023/04/04 | 799 | 799 | 781 | 781 | 3,900 |
2023/04/03 | 793 | 795 | 789 | 791 | 3,600 |
2023/03/31 | 796 | 796 | 784 | 788 | 3,000 |
2023/03/30 | 790 | 797 | 787 | 787 | 6,500 |
2023/03/29 | 801 | 801 | 785 | 791 | 4,100 |
2023/03/28 | 795 | 799 | 785 | 790 | 2,700 |
2023/03/27 | 803 | 803 | 785 | 795 | 18,300 |
2023/03/24 | 796 | 839 | 784 | 810 | 85,300 |
2023/03/23 | 770 | 770 | 756 | 766 | 7,600 |
2023/03/22 | 755 | 766 | 755 | 755 | 5,000 |
2023/03/20 | 788 | 788 | 755 | 755 | 8,800 |
2023/03/17 | 780 | 785 | 770 | 783 | 6,200 |
2023/03/16 | 780 | 780 | 770 | 780 | 7,000 |
2023/03/15 | 772 | 793 | 772 | 788 | 2,500 |
2023/03/14 | 797 | 797 | 770 | 772 | 10,300 |
2023/03/13 | 803 | 803 | 785 | 789 | 6,900 |
2023/03/10 | 805 | 814 | 802 | 812 | 6,500 |
2023/03/09 | 818 | 820 | 810 | 813 | 8,300 |
2023/03/08 | 803 | 815 | 803 | 812 | 7,400 |
2023/03/07 | 797 | 810 | 797 | 802 | 7,800 |
2023/03/06 | 800 | 800 | 793 | 796 | 7,700 |
2023/03/03 | 786 | 800 | 786 | 800 | 9,900 |
2023/03/02 | 784 | 788 | 780 | 788 | 9,400 |
2023/03/01 | 789 | 790 | 780 | 784 | 5,700 |
2023/02/28 | 781 | 792 | 780 | 787 | 11,800 |
2023/02/27 | 790 | 793 | 781 | 781 | 7,300 |
2023/02/24 | 790 | 796 | 781 | 787 | 8,300 |
2023/02/22 | 800 | 800 | 778 | 785 | 9,700 |
2023/02/21 | 801 | 801 | 791 | 800 | 7,500 |
2023/02/20 | 799 | 802 | 795 | 800 | 7,900 |
2023/02/17 | 804 | 819 | 799 | 800 | 14,700 |
2023/02/16 | 799 | 811 | 798 | 805 | 10,700 |
2023/02/15 | 820 | 820 | 797 | 804 | 20,400 |
2023/02/14 | 819 | 831 | 789 | 827 | 64,300 |
2023/02/13 | 900 | 910 | 885 | 885 | 27,500 |
2023/02/10 | 911 | 911 | 888 | 896 | 17,600 |
2023/02/09 | 920 | 921 | 900 | 911 | 12,700 |
2023/02/08 | 934 | 934 | 919 | 923 | 7,000 |
2023/02/07 | 937 | 937 | 911 | 920 | 7,600 |
2023/02/06 | 928 | 938 | 920 | 938 | 7,800 |
2023/02/03 | 927 | 941 | 914 | 929 | 8,600 |
2023/02/02 | 947 | 947 | 925 | 938 | 14,300 |
2023/02/01 | 946 | 955 | 931 | 940 | 11,000 |
2023/01/31 | 935 | 956 | 924 | 946 | 24,600 |
2023/01/30 | 979 | 979 | 920 | 940 | 47,300 |
2023/01/27 | 970 | 988 | 951 | 971 | 31,300 |
2023/01/26 | 990 | 1,004 | 960 | 973 | 109,300 |
2023/01/25 | 910 | 984 | 910 | 980 | 178,000 |
2023/01/24 | 920 | 923 | 901 | 906 | 10,200 |
2023/01/23 | 938 | 938 | 907 | 924 | 24,400 |
2023/01/20 | 910 | 941 | 900 | 927 | 22,500 |
2023/01/19 | 888 | 928 | 875 | 916 | 13,700 |
2023/01/18 | 892 | 892 | 871 | 888 | 7,100 |
2023/01/17 | 874 | 903 | 869 | 888 | 10,400 |
2023/01/16 | 915 | 915 | 862 | 872 | 13,800 |
2023/01/13 | 940 | 946 | 902 | 918 | 15,800 |
2023/01/12 | 895 | 967 | 895 | 939 | 55,600 |
2023/01/11 | 872 | 880 | 862 | 880 | 6,600 |
2023/01/10 | 865 | 884 | 853 | 872 | 9,900 |
2023/01/06 | 843 | 880 | 830 | 865 | 14,400 |
2023/01/05 | 883 | 883 | 835 | 857 | 14,800 |
2023/01/04 | 912 | 912 | 873 | 883 | 9,900 |