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 |
|---|---|---|---|---|---|
| 2026/10/09 | 4,050 | 4,060 | 4,050 | 4,060 | 4,900 |
| 2026/10/08 | 4,050 | 4,050 | 4,050 | 4,050 | 1,100 |
| 2026/10/07 | 4,060 | 4,060 | 4,050 | 4,050 | 5,000 |
| 2026/10/06 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2026/10/05 | 4,050 | 4,050 | 4,050 | 4,050 | 2,300 |
| 2026/10/02 | 4,060 | 4,060 | 4,050 | 4,050 | 900 |
| 2026/10/01 | 4,050 | 4,050 | 4,050 | 4,050 | 1,500 |
| 2026/09/30 | 4,050 | 4,050 | 4,050 | 4,050 | 1,400 |
| 2026/09/28 | 4,060 | 4,060 | 4,060 | 4,060 | 1,800 |
| 2026/09/25 | 4,055 | 4,060 | 4,055 | 4,060 | 3,700 |
| 2026/09/24 | 4,050 | 4,055 | 4,050 | 4,055 | 5,000 |
| 2026/09/18 | 4,055 | 4,055 | 4,050 | 4,050 | 3,600 |
| 2026/09/17 | 4,050 | 4,055 | 4,050 | 4,050 | 1,100 |
| 2026/09/16 | 4,045 | 4,050 | 4,045 | 4,045 | 12,500 |
| 2026/09/15 | 4,045 | 4,050 | 4,045 | 4,045 | 14,500 |
| 2026/09/14 | 4,035 | 4,045 | 4,025 | 4,045 | 41,000 |
| 2026/09/10 | 3,490 | 3,490 | 3,435 | 3,440 | 300 |
| 2026/09/08 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2026/09/07 | 3,470 | 3,470 | 3,465 | 3,465 | 400 |
| 2026/09/04 | 3,505 | 3,505 | 3,470 | 3,470 | 200 |
| 2026/09/03 | 3,480 | 3,500 | 3,480 | 3,500 | 900 |
| 2026/09/01 | 3,520 | 3,540 | 3,520 | 3,520 | 1,300 |
| 2026/08/31 | 3,500 | 3,590 | 3,500 | 3,590 | 1,300 |
| 2026/08/28 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2026/08/26 | 3,530 | 3,550 | 3,530 | 3,550 | 800 |
| 2026/08/21 | 3,565 | 3,565 | 3,560 | 3,560 | 400 |
| 2026/08/19 | 3,585 | 3,585 | 3,585 | 3,585 | 200 |
| 2026/08/17 | 3,650 | 3,650 | 3,640 | 3,640 | 700 |
| 2026/08/14 | 3,580 | 3,580 | 3,580 | 3,580 | 300 |
| 2026/08/12 | 3,600 | 3,600 | 3,600 | 3,600 | 1,100 |
| 2026/08/10 | 3,600 | 3,600 | 3,600 | 3,600 | 1,100 |
| 2026/08/07 | 3,600 | 3,600 | 3,600 | 3,600 | 300 |
| 2026/08/05 | 3,555 | 3,570 | 3,555 | 3,570 | 700 |
| 2026/08/03 | 3,690 | 3,695 | 3,555 | 3,555 | 2,100 |
| 2026/07/31 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2026/07/30 | 3,640 | 3,685 | 3,615 | 3,615 | 300 |
| 2026/07/29 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 2026/07/28 | 3,635 | 3,635 | 3,565 | 3,565 | 200 |
| 2026/07/27 | 3,540 | 3,565 | 3,540 | 3,565 | 800 |
| 2026/07/21 | 3,555 | 3,560 | 3,555 | 3,560 | 300 |
| 2026/07/17 | 3,565 | 3,565 | 3,495 | 3,550 | 900 |
| 2026/07/15 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2026/07/13 | 3,550 | 3,555 | 3,550 | 3,555 | 200 |
| 2026/07/10 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 2026/07/09 | 3,600 | 3,600 | 3,600 | 3,600 | 800 |
| 2026/07/08 | 3,600 | 3,600 | 3,595 | 3,600 | 400 |
| 2026/07/07 | 3,610 | 3,610 | 3,610 | 3,610 | 200 |
| 2026/07/06 | 3,605 | 3,605 | 3,600 | 3,605 | 500 |
| 2026/07/03 | 3,590 | 3,605 | 3,590 | 3,605 | 200 |
| 2026/07/02 | 3,600 | 3,600 | 3,600 | 3,600 | 700 |
| 2026/07/01 | 3,610 | 3,610 | 3,595 | 3,600 | 1,700 |
| 2026/06/30 | 3,605 | 3,605 | 3,600 | 3,605 | 1,700 |
| 2026/06/29 | 3,485 | 3,600 | 3,485 | 3,600 | 1,100 |
| 2026/06/26 | 3,545 | 3,560 | 3,485 | 3,485 | 1,200 |
| 2026/06/25 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2026/06/24 | 3,685 | 3,685 | 3,615 | 3,615 | 200 |
| 2026/06/23 | 3,680 | 3,680 | 3,645 | 3,645 | 200 |
| 2026/06/22 | 3,620 | 3,680 | 3,620 | 3,680 | 400 |
| 2026/06/19 | 3,605 | 3,675 | 3,605 | 3,675 | 200 |
| 2026/06/18 | 3,600 | 3,600 | 3,575 | 3,590 | 1,700 |
| 2026/06/17 | 3,400 | 3,660 | 3,400 | 3,595 | 4,300 |
| 2026/06/16 | 3,430 | 3,430 | 3,400 | 3,400 | 400 |
| 2026/06/15 | 3,530 | 3,535 | 3,450 | 3,450 | 500 |
| 2026/06/12 | 3,430 | 3,430 | 3,430 | 3,430 | 200 |
| 2026/06/11 | 3,430 | 3,430 | 3,420 | 3,420 | 200 |
| 2026/06/10 | 3,460 | 3,530 | 3,450 | 3,465 | 600 |
| 2026/06/09 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2026/06/08 | 3,490 | 3,490 | 3,490 | 3,490 | 200 |
| 2026/06/05 | 3,420 | 3,490 | 3,420 | 3,490 | 200 |
| 2026/06/04 | 3,675 | 3,675 | 3,450 | 3,450 | 4,400 |
| 2026/06/03 | 3,545 | 3,545 | 3,535 | 3,535 | 400 |
| 2026/06/02 | 3,600 | 3,600 | 3,540 | 3,540 | 2,600 |
| 2026/06/01 | 3,595 | 3,600 | 3,595 | 3,595 | 800 |
| 2026/05/29 | 3,625 | 3,640 | 3,625 | 3,640 | 300 |
| 2026/05/28 | 3,665 | 3,665 | 3,665 | 3,665 | 100 |
| 2026/05/27 | 3,690 | 3,740 | 3,670 | 3,670 | 1,100 |
| 2026/05/26 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2026/05/25 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2026/05/22 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2026/05/21 | 3,715 | 3,715 | 3,600 | 3,600 | 1,100 |
| 2026/05/20 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2026/05/18 | 3,800 | 3,800 | 3,790 | 3,790 | 200 |
| 2026/05/15 | 3,850 | 3,850 | 3,845 | 3,845 | 300 |
| 2026/05/14 | 3,660 | 3,925 | 3,660 | 3,920 | 5,100 |
| 2026/05/13 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |
| 2026/05/12 | 3,645 | 3,650 | 3,645 | 3,650 | 400 |
| 2026/05/11 | 3,615 | 3,635 | 3,615 | 3,635 | 1,000 |
| 2026/05/08 | 3,660 | 3,660 | 3,565 | 3,600 | 7,000 |
| 2026/05/07 | 3,615 | 3,670 | 3,615 | 3,665 | 1,300 |
| 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 |