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
2017/12/29 1,455 1,465 1,420 1,426 22,400
2017/12/28 1,492 1,502 1,455 1,458 21,800
2017/12/27 1,477 1,500 1,470 1,484 12,500
2017/12/26 1,471 1,518 1,468 1,489 28,000
2017/12/25 1,452 1,489 1,451 1,461 13,100
2017/12/22 1,468 1,470 1,453 1,454 8,800
2017/12/21 1,481 1,497 1,477 1,477 10,300
2017/12/20 1,484 1,499 1,484 1,498 7,300
2017/12/19 1,489 1,514 1,489 1,494 37,300
2017/12/18 1,514 1,556 1,484 1,492 9,000
2017/12/15 1,509 1,509 1,490 1,500 12,900
2017/12/14 1,491 1,515 1,488 1,501 11,800
2017/12/13 1,544 1,544 1,487 1,487 15,100
2017/12/12 1,545 1,548 1,530 1,543 18,800
2017/12/11 1,590 1,595 1,547 1,556 27,900
2017/12/08 1,531 1,576 1,531 1,572 25,600
2017/12/07 1,502 1,549 1,502 1,537 13,500
2017/12/06 1,571 1,576 1,502 1,502 30,800
2017/12/05 1,598 1,602 1,564 1,577 57,500
2017/12/04 1,470 1,700 1,470 1,627 149,700
2017/12/01 1,401 1,448 1,401 1,434 21,800
2017/11/30 1,356 1,440 1,356 1,408 25,700
2017/11/29 1,338 1,379 1,338 1,356 16,400
2017/11/28 1,340 1,342 1,326 1,336 9,900
2017/11/27 1,359 1,362 1,313 1,339 17,600
2017/11/24 1,379 1,380 1,351 1,365 26,500
2017/11/22 1,320 1,393 1,320 1,370 30,900
2017/11/21 1,310 1,328 1,295 1,322 52,000
2017/11/20 1,270 1,320 1,270 1,314 28,700
2017/11/17 1,272 1,294 1,243 1,248 20,600
2017/11/16 1,244 1,288 1,233 1,272 12,700
2017/11/15 1,299 1,299 1,204 1,257 22,600
2017/11/14 1,271 1,328 1,259 1,311 38,600
2017/11/13 1,261 1,267 1,241 1,241 16,400
2017/11/10 1,289 1,298 1,276 1,281 17,000
2017/11/09 1,301 1,318 1,276 1,289 28,000
2017/11/08 1,307 1,310 1,298 1,308 18,500
2017/11/07 1,295 1,308 1,279 1,308 32,300
2017/11/06 1,234 1,307 1,234 1,295 53,400
2017/11/02 1,185 1,234 1,185 1,234 40,500
2017/11/01 1,263 1,281 1,184 1,197 112,500
2017/10/31 1,113 1,145 1,113 1,143 25,700
2017/10/30 1,100 1,109 1,093 1,104 13,000
2017/10/27 1,064 1,079 1,064 1,079 12,500
2017/10/26 1,076 1,080 1,055 1,055 13,100
2017/10/25 1,069 1,080 1,069 1,076 10,100
2017/10/24 1,035 1,084 1,035 1,062 21,500
2017/10/23 1,065 1,065 1,030 1,041 9,900
2017/10/20 1,046 1,056 1,045 1,050 7,000
2017/10/19 1,058 1,066 1,052 1,060 12,500
2017/10/18 1,058 1,077 1,029 1,067 20,200
2017/10/17 1,073 1,082 1,065 1,069 16,600
2017/10/16 1,079 1,085 1,073 1,084 11,800
2017/10/13 1,078 1,085 1,073 1,085 8,900
2017/10/12 1,078 1,090 1,078 1,089 6,100
2017/10/11 1,058 1,078 1,058 1,072 7,900
2017/10/10 1,051 1,062 1,048 1,058 20,500
2017/10/06 1,081 1,092 1,069 1,069 14,900
2017/10/05 1,061 1,103 1,055 1,098 22,800
2017/10/04 1,050 1,074 1,044 1,073 28,800
2017/10/03 1,010 1,025 1,009 1,022 18,700
2017/10/02 1,002 1,004 997 1,003 9,900
2017/09/29 999 1,009 993 1,001 11,500
2017/09/28 995 1,019 995 1,000 22,300
2017/09/27 980 990 972 989 7,200
2017/09/26 985 985 970 980 10,500
2017/09/25 972 981 972 980 4,500
2017/09/22 985 985 961 970 5,300
2017/09/21 971 981 971 980 2,900
2017/09/20 973 975 970 970 8,000
2017/09/19 975 994 961 970 17,400
2017/09/15 947 972 947 970 9,800
2017/09/14 962 962 936 962 11,600
2017/09/13 970 974 927 947 18,300
2017/09/12 974 978 949 968 23,300
2017/09/11 926 980 925 970 15,500
2017/09/08 923 925 920 925 2,700
2017/09/07 910 930 907 930 17,000
2017/09/06 901 910 901 910 3,700
2017/09/05 909 909 900 903 3,000
2017/09/04 910 915 901 911 13,700
2017/09/01 916 916 905 910 5,000
2017/08/31 916 922 916 919 4,900
2017/08/30 913 915 910 915 3,200
2017/08/29 912 912 909 912 1,100
2017/08/28 910 915 906 912 4,100
2017/08/25 902 905 900 905 4,300
2017/08/24 900 901 900 901 400
2017/08/23 895 908 895 901 13,600
2017/08/22 895 900 888 900 3,200
2017/08/21 900 900 895 895 1,600
2017/08/18 903 903 893 900 3,100
2017/08/17 900 910 900 903 2,100
2017/08/16 901 906 900 900 7,800
2017/08/15 882 908 882 900 8,200
2017/08/14 886 888 884 884 9,400
2017/08/10 884 895 883 895 7,800
2017/08/09 910 910 888 899 11,300
2017/08/08 920 920 912 916 2,900
2017/08/07 923 927 920 920 3,400
2017/08/04 918 922 915 922 2,800
2017/08/03 937 940 920 926 7,400
2017/08/02 921 938 913 929 15,600
2017/08/01 905 922 901 910 19,200
2017/07/31 894 894 891 892 1,200
2017/07/28 900 903 893 893 1,700
2017/07/27 898 903 893 896 4,200
2017/07/26 900 902 894 899 4,400
2017/07/25 891 894 890 894 1,400
2017/07/24 891 892 890 891 1,600
2017/07/21 891 895 888 891 6,500
2017/07/20 890 895 890 891 800
2017/07/19 894 894 889 889 1,100
2017/07/18 890 895 890 890 2,700
2017/07/14 887 890 887 887 1,300
2017/07/13 899 904 890 895 1,200
2017/07/12 901 905 885 885 2,200
2017/07/11 909 920 901 901 6,000
2017/07/10 899 911 898 910 8,900
2017/07/07 885 895 885 892 1,300
2017/07/06 904 904 880 885 5,100
2017/07/05 904 906 900 902 600
2017/07/04 901 904 896 904 4,700
2017/07/03 894 902 894 902 1,900
2017/06/30 894 901 889 900 2,500
2017/06/29 900 920 889 901 16,500
2017/06/28 900 910 890 900 6,000
2017/06/27 885 903 885 900 13,100
2017/06/26 894 895 876 876 17,100
2017/06/23 865 875 865 874 6,100
2017/06/22 860 868 859 865 5,400
2017/06/21 860 860 856 860 2,700
2017/06/20 856 860 854 856 11,900
2017/06/19 860 860 856 856 3,900
2017/06/16 860 861 857 861 11,800
2017/06/15 855 857 854 857 6,400
2017/06/14 861 861 855 855 300
2017/06/13 854 861 853 861 14,000
2017/06/12 865 865 841 854 4,500
2017/06/09 864 864 859 859 8,000
2017/06/08 861 861 861 861 400
2017/06/07 869 869 860 861 7,400
2017/06/06 870 870 861 869 2,700
2017/06/05 875 877 869 870 5,600
2017/06/02 869 875 862 864 7,300
2017/06/01 869 871 862 869 1,300
2017/05/31 870 871 868 868 2,700
2017/05/30 872 875 872 874 1,700
2017/05/29 872 872 872 872 400
2017/05/26 876 876 872 872 2,500
2017/05/25 875 876 868 876 1,500
2017/05/24 874 875 865 875 2,900
2017/05/23 871 871 871 871 100
2017/05/22 871 873 862 871 600
2017/05/19 868 874 861 874 1,700
2017/05/18 860 869 860 868 4,700
2017/05/17 870 870 868 868 2,500
2017/05/16 873 875 869 870 1,500
2017/05/15 872 874 865 873 4,400
2017/05/12 862 872 856 872 11,200
2017/05/11 854 858 850 853 1,400
2017/05/10 852 856 849 854 5,100
2017/05/09 850 850 848 850 1,300
2017/05/08 848 848 843 846 3,600
2017/05/02 843 848 842 843 2,100
2017/05/01 837 841 837 841 1,500
2017/04/28 838 841 836 841 1,100
2017/04/27 838 838 827 836 500
2017/04/26 842 842 834 838 4,000
2017/04/25 830 839 825 827 6,200
2017/04/24 830 840 825 830 5,800
2017/04/21 829 832 829 829 3,800
2017/04/20 825 830 825 830 1,600
2017/04/19 825 825 819 825 2,200
2017/04/18 828 828 819 825 1,300
2017/04/17 820 825 820 825 1,900
2017/04/14 812 821 808 820 2,100
2017/04/13 811 814 807 812 3,300
2017/04/12 820 821 809 812 5,100
2017/04/11 818 824 815 820 3,800
2017/04/10 824 826 820 825 3,000
2017/04/07 825 825 800 820 9,000
2017/04/06 840 843 813 825 5,800
2017/04/05 840 841 830 840 2,400
2017/04/04 850 859 837 840 6,700
2017/04/03 854 855 844 850 8,500
2017/03/31 877 877 860 863 1,800
2017/03/30 880 880 873 876 1,300
2017/03/29 881 883 876 880 6,600
2017/03/28 903 904 898 904 12,700
2017/03/27 905 905 901 903 6,900
2017/03/24 900 905 900 904 6,800
2017/03/23 896 903 896 903 3,300
2017/03/22 900 903 899 900 4,700
2017/03/21 906 906 896 903 18,100
2017/03/17 872 889 872 885 3,100
2017/03/16 874 880 874 879 6,600
2017/03/15 876 876 874 874 1,100
2017/03/14 875 875 873 874 3,300
2017/03/13 875 883 875 875 1,400
2017/03/10 878 878 873 873 700
2017/03/09 886 887 856 878 13,300
2017/03/08 896 896 885 885 2,800
2017/03/07 896 898 894 896 3,600
2017/03/06 899 899 896 896 800
2017/03/03 897 898 890 898 6,300
2017/03/02 898 898 895 898 4,100
2017/03/01 896 897 896 897 1,800
2017/02/28 895 900 894 896 6,800
2017/02/27 890 895 883 895 8,200
2017/02/24 888 890 886 890 3,300
2017/02/23 885 890 877 890 5,100
2017/02/22 870 890 868 885 8,200
2017/02/21 849 881 849 864 13,900
2017/02/20 845 849 839 848 3,400
2017/02/17 846 846 842 842 300
2017/02/16 843 848 840 846 4,400
2017/02/15 836 847 836 840 3,100
2017/02/14 835 846 835 836 5,400
2017/02/13 835 835 830 833 13,900
2017/02/10 830 836 830 836 4,600
2017/02/09 830 831 825 830 3,800
2017/02/08 818 825 818 825 1,900
2017/02/07 820 821 811 817 25,400
2017/02/06 831 840 819 819 28,400
2017/02/03 842 848 841 846 900
2017/02/02 844 845 842 842 700
2017/02/01 843 843 837 843 3,300
2017/01/31 849 851 840 844 3,300
2017/01/30 852 856 849 850 14,800
2017/01/27 832 859 832 852 15,400
2017/01/26 830 835 823 835 5,600
2017/01/25 824 829 824 829 1,100
2017/01/24 829 830 824 824 4,600
2017/01/23 818 824 818 824 800
2017/01/20 818 820 818 818 3,000
2017/01/19 820 820 813 818 800
2017/01/18 815 820 814 815 3,900
2017/01/17 835 835 823 823 4,200
2017/01/16 839 839 825 830 4,900
2017/01/13 835 837 825 837 6,400
2017/01/12 844 844 833 837 4,500
2017/01/11 830 852 827 839 10,700
2017/01/10 815 830 815 830 15,100
2017/01/06 809 813 808 813 4,500
2017/01/05 807 812 805 810 6,000
2017/01/04 806 806 802 803 4,300

このページの先頭へ