ソフト９９コーポレーション(4464)の株価時系列情報
ソフト９９コーポレーション(4464)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 |
|---|---|---|---|---|---|
| 2026/04/30 | 3,635 | 3,635 | 3,635 | 3,635 | 200 |
| 2026/04/28 | 3,620 | 3,630 | 3,620 | 3,630 | 500 |
| 2026/04/27 | 3,590 | 3,665 | 3,590 | 3,635 | 800 |
| 2026/04/24 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2026/04/23 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2026/04/21 | 3,685 | 3,765 | 3,675 | 3,765 | 1,900 |
| 2026/04/20 | 3,680 | 3,765 | 3,680 | 3,680 | 1,600 |
| 2026/04/17 | 3,750 | 3,750 | 3,680 | 3,680 | 1,300 |
| 2026/04/16 | 3,735 | 3,750 | 3,735 | 3,750 | 200 |
| 2026/04/15 | 3,750 | 3,750 | 3,740 | 3,740 | 600 |
| 2026/04/14 | 3,665 | 3,680 | 3,665 | 3,680 | 300 |
| 2026/04/13 | 3,695 | 3,695 | 3,665 | 3,665 | 600 |
| 2026/04/10 | 3,700 | 3,700 | 3,695 | 3,695 | 500 |
| 2026/04/09 | 3,695 | 3,785 | 3,695 | 3,705 | 1,900 |
| 2026/04/08 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2026/04/07 | 3,620 | 3,695 | 3,620 | 3,695 | 700 |
| 2026/04/06 | 3,485 | 3,825 | 3,485 | 3,690 | 4,700 |
| 2026/04/03 | 3,480 | 3,485 | 3,350 | 3,485 | 6,800 |
| 2026/04/02 | 3,585 | 3,585 | 3,410 | 3,410 | 8,100 |
| 2026/04/01 | 3,610 | 3,610 | 3,580 | 3,585 | 2,300 |
| 2026/03/27 | 3,705 | 3,705 | 3,640 | 3,645 | 2,700 |
| 2026/03/26 | 3,690 | 3,735 | 3,690 | 3,695 | 1,200 |
| 2026/03/25 | 3,705 | 3,785 | 3,705 | 3,730 | 4,900 |
| 2026/03/24 | 3,610 | 3,775 | 3,610 | 3,725 | 6,100 |
| 2026/03/23 | 3,935 | 3,940 | 3,205 | 3,655 | 161,800 |
| 2026/03/18 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2026/03/17 | 3,865 | 3,865 | 3,865 | 3,865 | 400 |
| 2026/03/16 | 3,850 | 3,865 | 3,850 | 3,865 | 500 |
| 2026/03/13 | 3,915 | 3,925 | 3,915 | 3,915 | 2,400 |
| 2026/03/12 | 3,915 | 3,915 | 3,885 | 3,885 | 1,700 |
| 2026/03/11 | 4,000 | 4,000 | 3,900 | 3,925 | 3,000 |
| 2026/03/10 | 4,060 | 4,060 | 4,040 | 4,040 | 1,300 |
| 2026/03/09 | 4,075 | 4,075 | 4,045 | 4,045 | 3,100 |
| 2026/03/06 | 4,070 | 4,075 | 4,065 | 4,065 | 19,000 |
| 2026/03/05 | 4,085 | 4,085 | 4,040 | 4,065 | 3,300 |
| 2026/03/04 | 4,090 | 4,095 | 4,090 | 4,090 | 29,600 |
| 2026/03/03 | 4,090 | 4,095 | 4,090 | 4,090 | 17,500 |
| 2026/03/02 | 4,090 | 4,095 | 4,090 | 4,090 | 13,300 |
| 2026/02/27 | 4,090 | 4,165 | 4,090 | 4,090 | 170,600 |
| 2026/02/26 | 4,090 | 4,095 | 4,090 | 4,090 | 12,500 |
| 2026/02/25 | 4,090 | 4,095 | 4,090 | 4,090 | 12,000 |
| 2026/02/24 | 4,090 | 4,095 | 4,090 | 4,095 | 13,200 |
| 2026/02/20 | 4,090 | 4,095 | 4,090 | 4,090 | 9,700 |
| 2026/02/19 | 4,095 | 4,095 | 4,090 | 4,095 | 11,000 |
| 2026/02/18 | 4,090 | 4,095 | 4,090 | 4,090 | 39,900 |
| 2026/02/17 | 4,090 | 4,095 | 4,090 | 4,090 | 4,900 |
| 2026/02/16 | 4,090 | 4,095 | 4,090 | 4,090 | 1,200 |
| 2026/02/13 | 4,090 | 4,095 | 4,090 | 4,095 | 7,500 |
| 2026/02/12 | 4,090 | 4,095 | 4,090 | 4,095 | 72,400 |
| 2026/02/10 | 4,090 | 4,095 | 4,090 | 4,090 | 11,100 |
| 2026/02/09 | 4,090 | 4,095 | 4,090 | 4,090 | 2,700 |
| 2026/02/06 | 4,090 | 4,090 | 4,090 | 4,090 | 20,400 |
| 2026/02/05 | 4,090 | 4,095 | 4,090 | 4,090 | 28,500 |
| 2026/02/04 | 4,090 | 4,095 | 4,090 | 4,090 | 16,100 |
| 2026/02/03 | 4,095 | 4,095 | 4,090 | 4,090 | 8,600 |
| 2026/02/02 | 4,090 | 4,095 | 4,090 | 4,090 | 20,800 |
| 2026/01/30 | 4,090 | 4,095 | 4,090 | 4,090 | 11,200 |
| 2026/01/29 | 4,090 | 4,095 | 4,090 | 4,090 | 24,200 |
| 2026/01/28 | 4,090 | 4,095 | 4,090 | 4,090 | 105,700 |
| 2026/01/27 | 4,090 | 4,095 | 4,090 | 4,090 | 14,300 |
| 2026/01/26 | 4,095 | 4,095 | 4,090 | 4,090 | 11,500 |
| 2026/01/23 | 4,095 | 4,095 | 4,090 | 4,090 | 33,700 |
| 2026/01/22 | 4,090 | 4,110 | 4,090 | 4,090 | 447,600 |
| 2026/01/21 | 3,975 | 3,990 | 3,975 | 3,985 | 4,800 |
| 2026/01/20 | 3,965 | 3,985 | 3,965 | 3,980 | 17,200 |
| 2026/01/19 | 3,975 | 3,995 | 3,975 | 3,995 | 11,800 |
| 2026/01/16 | 3,970 | 3,975 | 3,970 | 3,970 | 4,700 |
| 2026/01/15 | 3,995 | 4,000 | 3,965 | 3,970 | 30,600 |
| 2026/01/14 | 4,005 | 4,010 | 3,985 | 3,990 | 32,500 |
| 2026/01/13 | 4,005 | 4,015 | 4,005 | 4,010 | 7,800 |
| 2026/01/09 | 4,010 | 4,010 | 4,005 | 4,005 | 5,100 |
| 2026/01/08 | 4,015 | 4,020 | 4,010 | 4,010 | 39,500 |
| 2026/01/07 | 4,015 | 4,020 | 4,015 | 4,015 | 14,500 |
| 2026/01/06 | 4,015 | 4,020 | 4,010 | 4,015 | 12,500 |
| 2026/01/05 | 4,015 | 4,020 | 4,010 | 4,010 | 10,300 |
| 2025/12/30 | 4,015 | 4,030 | 4,010 | 4,015 | 8,300 |
| 2025/12/29 | 4,015 | 4,020 | 4,010 | 4,015 | 6,900 |
| 2025/12/26 | 4,015 | 4,015 | 4,005 | 4,005 | 29,900 |
| 2025/12/25 | 4,020 | 4,020 | 4,015 | 4,020 | 2,100 |
| 2025/12/24 | 4,020 | 4,025 | 4,005 | 4,025 | 19,900 |
| 2025/12/23 | 4,010 | 4,025 | 4,010 | 4,020 | 2,400 |
| 2025/12/22 | 4,015 | 4,035 | 4,005 | 4,025 | 15,700 |
| 2025/12/19 | 4,010 | 4,060 | 4,010 | 4,025 | 12,300 |
| 2025/12/18 | 4,015 | 4,020 | 4,015 | 4,020 | 6,000 |
| 2025/12/17 | 4,015 | 4,025 | 4,015 | 4,025 | 2,500 |
| 2025/12/16 | 4,015 | 4,025 | 4,015 | 4,020 | 7,400 |
| 2025/12/15 | 4,000 | 4,015 | 4,000 | 4,015 | 32,400 |
| 2025/12/12 | 4,010 | 4,015 | 4,010 | 4,010 | 6,900 |
| 2025/12/11 | 4,010 | 4,025 | 4,010 | 4,015 | 18,200 |
| 2025/12/10 | 4,005 | 4,025 | 4,000 | 4,020 | 10,900 |
| 2025/12/09 | 4,000 | 4,010 | 4,000 | 4,010 | 13,700 |
| 2025/12/08 | 4,005 | 4,015 | 4,000 | 4,000 | 40,900 |
| 2025/12/05 | 4,005 | 4,010 | 3,995 | 4,005 | 38,800 |
| 2025/12/04 | 4,005 | 4,010 | 4,000 | 4,005 | 41,100 |
| 2025/12/03 | 4,010 | 4,015 | 4,000 | 4,005 | 25,700 |
| 2025/12/02 | 4,015 | 4,015 | 4,005 | 4,010 | 3,400 |
| 2025/12/01 | 4,015 | 4,015 | 4,000 | 4,005 | 38,600 |
| 2025/11/28 | 4,010 | 4,015 | 4,000 | 4,015 | 23,300 |
| 2025/11/27 | 4,010 | 4,010 | 4,005 | 4,005 | 4,800 |
| 2025/11/26 | 4,000 | 4,010 | 4,000 | 4,005 | 31,600 |
| 2025/11/25 | 4,010 | 4,010 | 3,995 | 4,000 | 78,700 |
| 2025/11/21 | 4,005 | 4,005 | 3,970 | 4,000 | 263,100 |
| 2025/11/20 | 4,025 | 4,025 | 4,000 | 4,005 | 98,700 |
| 2025/11/19 | 4,005 | 4,015 | 4,005 | 4,005 | 7,100 |
| 2025/11/18 | 4,005 | 4,010 | 4,000 | 4,000 | 37,200 |
| 2025/11/17 | 4,010 | 4,015 | 3,995 | 4,005 | 93,000 |
| 2025/11/14 | 3,965 | 4,040 | 3,965 | 4,020 | 333,800 |
| 2025/11/13 | 3,720 | 3,785 | 3,710 | 3,770 | 20,700 |
| 2025/11/12 | 3,765 | 3,765 | 3,720 | 3,750 | 20,200 |
| 2025/11/11 | 3,800 | 3,810 | 3,760 | 3,760 | 133,200 |
| 2025/11/10 | 3,870 | 3,870 | 3,795 | 3,840 | 72,500 |
| 2025/11/07 | 3,915 | 3,915 | 3,890 | 3,895 | 129,800 |
| 2025/11/06 | 3,915 | 3,935 | 3,915 | 3,915 | 153,600 |
| 2025/11/05 | 3,900 | 3,925 | 3,900 | 3,925 | 77,800 |
| 2025/11/04 | 3,955 | 3,955 | 3,910 | 3,910 | 176,500 |
| 2025/10/31 | 3,940 | 3,945 | 3,920 | 3,935 | 106,000 |
| 2025/10/30 | 3,930 | 3,950 | 3,910 | 3,940 | 201,000 |
| 2025/10/29 | 3,800 | 4,000 | 3,800 | 3,930 | 317,000 |
| 2025/10/28 | 3,910 | 3,940 | 3,765 | 3,800 | 196,200 |
| 2025/10/27 | 3,950 | 3,985 | 3,840 | 3,980 | 840,400 |
| 2025/10/24 | 3,200 | 3,885 | 3,185 | 3,885 | 114,000 |
| 2025/10/23 | 3,225 | 3,245 | 3,185 | 3,185 | 36,200 |
| 2025/10/22 | 3,235 | 3,260 | 3,220 | 3,230 | 11,200 |
| 2025/10/21 | 3,255 | 3,255 | 3,200 | 3,215 | 121,100 |
| 2025/10/20 | 3,300 | 3,305 | 3,210 | 3,255 | 80,000 |
| 2025/10/17 | 3,230 | 3,430 | 3,205 | 3,300 | 116,500 |
| 2025/10/16 | 3,325 | 3,335 | 3,200 | 3,265 | 106,000 |
| 2025/10/15 | 3,300 | 3,375 | 3,270 | 3,300 | 49,500 |
| 2025/10/14 | 3,330 | 3,445 | 3,250 | 3,275 | 87,500 |
| 2025/10/10 | 3,290 | 3,430 | 3,290 | 3,385 | 109,100 |
| 2025/10/09 | 3,200 | 3,285 | 3,175 | 3,285 | 116,400 |
| 2025/10/08 | 3,175 | 3,245 | 3,170 | 3,205 | 70,600 |
| 2025/10/07 | 3,150 | 3,225 | 3,125 | 3,175 | 154,600 |
| 2025/10/06 | 3,205 | 3,250 | 2,998 | 3,120 | 373,100 |
| 2025/10/03 | 3,600 | 3,620 | 3,215 | 3,255 | 370,900 |
| 2025/10/02 | 3,460 | 4,000 | 3,200 | 3,745 | 1,368,800 |
| 2025/10/01 | 3,260 | 3,490 | 3,260 | 3,465 | 417,000 |
| 2025/09/30 | 3,020 | 3,555 | 3,020 | 3,470 | 795,300 |
| 2025/09/29 | 2,910 | 3,170 | 2,845 | 3,035 | 729,600 |
| 2025/09/26 | 4,065 | 4,065 | 3,380 | 3,380 | 920,400 |
| 2025/09/25 | 4,080 | 4,090 | 4,075 | 4,080 | 186,600 |
| 2025/09/24 | 4,080 | 4,090 | 4,075 | 4,090 | 196,200 |
| 2025/09/22 | 4,065 | 4,080 | 4,065 | 4,080 | 221,200 |
| 2025/09/19 | 4,055 | 4,075 | 4,055 | 4,065 | 270,300 |
| 2025/09/18 | 4,105 | 4,190 | 4,100 | 4,110 | 1,637,000 |
| 2025/09/17 | 3,465 | 3,465 | 3,465 | 3,465 | 12,800 |
| 2025/09/16 | 2,961 | 2,961 | 2,961 | 2,961 | 16,600 |
| 2025/09/12 | 2,462 | 2,463 | 2,461 | 2,461 | 39,400 |
| 2025/09/11 | 2,460 | 2,463 | 2,460 | 2,462 | 80,300 |
| 2025/09/10 | 2,459 | 2,460 | 2,458 | 2,459 | 81,500 |
| 2025/09/09 | 2,459 | 2,460 | 2,458 | 2,458 | 125,400 |
| 2025/09/08 | 2,458 | 2,459 | 2,458 | 2,459 | 19,000 |
| 2025/09/05 | 2,458 | 2,459 | 2,458 | 2,459 | 28,200 |
| 2025/09/04 | 2,457 | 2,459 | 2,457 | 2,458 | 132,700 |
| 2025/09/03 | 2,457 | 2,458 | 2,457 | 2,457 | 45,400 |
| 2025/09/02 | 2,457 | 2,458 | 2,457 | 2,457 | 35,100 |
| 2025/09/01 | 2,457 | 2,458 | 2,457 | 2,457 | 49,300 |
| 2025/08/29 | 2,457 | 2,457 | 2,456 | 2,457 | 32,500 |
| 2025/08/28 | 2,457 | 2,458 | 2,456 | 2,456 | 578,700 |
| 2025/08/27 | 2,458 | 2,458 | 2,457 | 2,457 | 58,400 |
| 2025/08/26 | 2,457 | 2,458 | 2,457 | 2,458 | 31,400 |
| 2025/08/25 | 2,457 | 2,458 | 2,457 | 2,458 | 92,200 |
| 2025/08/22 | 2,458 | 2,458 | 2,457 | 2,457 | 71,500 |
| 2025/08/21 | 2,458 | 2,458 | 2,457 | 2,458 | 97,400 |
| 2025/08/20 | 2,456 | 2,457 | 2,456 | 2,457 | 55,000 |
| 2025/08/19 | 2,456 | 2,459 | 2,456 | 2,456 | 140,400 |
| 2025/08/18 | 2,457 | 2,460 | 2,454 | 2,456 | 376,600 |
| 2025/08/15 | 2,495 | 2,514 | 2,491 | 2,493 | 135,100 |
| 2025/08/14 | 2,491 | 2,515 | 2,490 | 2,501 | 99,200 |
| 2025/08/13 | 2,490 | 2,524 | 2,487 | 2,500 | 198,200 |
| 2025/08/12 | 2,470 | 2,517 | 2,469 | 2,500 | 339,700 |
| 2025/08/08 | 2,466 | 2,482 | 2,465 | 2,470 | 835,800 |
| 2025/08/07 | 2,020 | 2,020 | 2,020 | 2,020 | 6,000 |
| 2025/08/06 | 1,614 | 1,620 | 1,614 | 1,620 | 6,400 |
| 2025/08/05 | 1,612 | 1,613 | 1,599 | 1,610 | 2,100 |
| 2025/08/04 | 1,614 | 1,614 | 1,595 | 1,610 | 2,000 |
| 2025/08/01 | 1,606 | 1,618 | 1,598 | 1,618 | 5,200 |
| 2025/07/31 | 1,590 | 1,616 | 1,590 | 1,606 | 6,600 |
| 2025/07/30 | 1,590 | 1,590 | 1,590 | 1,590 | 3,800 |
| 2025/07/29 | 1,588 | 1,589 | 1,580 | 1,589 | 1,300 |
| 2025/07/28 | 1,580 | 1,590 | 1,578 | 1,589 | 3,800 |
| 2025/07/25 | 1,589 | 1,594 | 1,580 | 1,581 | 2,500 |
| 2025/07/24 | 1,582 | 1,589 | 1,582 | 1,589 | 3,300 |
| 2025/07/23 | 1,592 | 1,593 | 1,576 | 1,582 | 2,000 |
| 2025/07/22 | 1,587 | 1,587 | 1,574 | 1,579 | 5,000 |
| 2025/07/18 | 1,596 | 1,605 | 1,587 | 1,587 | 1,300 |
| 2025/07/17 | 1,618 | 1,618 | 1,595 | 1,596 | 2,000 |
| 2025/07/16 | 1,613 | 1,617 | 1,607 | 1,612 | 1,700 |
| 2025/07/15 | 1,601 | 1,616 | 1,587 | 1,608 | 2,100 |
| 2025/07/14 | 1,596 | 1,600 | 1,585 | 1,600 | 2,800 |
| 2025/07/11 | 1,582 | 1,598 | 1,582 | 1,585 | 2,200 |
| 2025/07/10 | 1,581 | 1,583 | 1,571 | 1,583 | 1,800 |
| 2025/07/09 | 1,576 | 1,581 | 1,568 | 1,571 | 8,300 |
| 2025/07/08 | 1,588 | 1,599 | 1,570 | 1,575 | 8,200 |
| 2025/07/07 | 1,581 | 1,601 | 1,581 | 1,587 | 4,200 |
| 2025/07/04 | 1,619 | 1,619 | 1,601 | 1,605 | 2,900 |
| 2025/07/03 | 1,630 | 1,630 | 1,612 | 1,620 | 2,900 |
| 2025/07/02 | 1,633 | 1,633 | 1,614 | 1,627 | 4,200 |
| 2025/07/01 | 1,611 | 1,617 | 1,592 | 1,614 | 1,000 |
| 2025/06/30 | 1,600 | 1,611 | 1,592 | 1,611 | 3,800 |