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
2019/12/30 1,019 1,045 1,019 1,044 4,400
2019/12/27 1,014 1,020 1,013 1,020 2,800
2019/12/26 1,015 1,017 1,011 1,014 5,500
2019/12/25 1,027 1,027 1,008 1,009 6,800
2019/12/24 1,022 1,029 1,022 1,027 8,500
2019/12/23 1,026 1,035 1,024 1,029 9,500
2019/12/20 1,019 1,024 1,018 1,022 5,400
2019/12/19 1,023 1,025 1,016 1,018 10,400
2019/12/18 1,016 1,023 1,016 1,023 2,300
2019/12/17 1,018 1,018 1,013 1,016 2,400
2019/12/16 1,014 1,021 1,011 1,018 9,500
2019/12/13 1,013 1,015 1,011 1,011 1,800
2019/12/12 1,014 1,015 1,010 1,014 3,600
2019/12/11 1,011 1,014 1,010 1,012 2,500
2019/12/10 1,010 1,011 1,008 1,011 3,100
2019/12/09 1,011 1,013 1,010 1,010 1,400
2019/12/06 1,013 1,018 1,007 1,010 5,100
2019/12/05 1,010 1,017 1,010 1,013 5,100
2019/12/04 1,011 1,012 980 1,011 30,500
2019/12/03 1,011 1,016 1,011 1,016 700
2019/12/02 1,017 1,017 1,008 1,009 2,500
2019/11/29 1,013 1,017 1,013 1,013 800
2019/11/28 1,010 1,018 1,010 1,013 4,100
2019/11/27 1,032 1,032 1,005 1,008 15,000
2019/11/26 1,050 1,050 1,039 1,039 1,800
2019/11/25 1,041 1,051 1,041 1,050 1,100
2019/11/22 1,028 1,043 1,028 1,041 700
2019/11/21 1,043 1,043 1,027 1,027 1,300
2019/11/20 1,041 1,045 1,037 1,043 2,100
2019/11/19 1,049 1,058 1,037 1,050 8,500
2019/11/18 1,058 1,084 1,056 1,058 11,700
2019/11/15 1,043 1,057 1,043 1,056 16,200
2019/11/14 1,032 1,042 1,032 1,042 7,900
2019/11/13 1,031 1,036 1,021 1,031 10,200
2019/11/12 1,024 1,032 990 1,031 15,700
2019/11/11 1,026 1,029 1,026 1,027 4,900
2019/11/08 1,034 1,034 1,026 1,027 6,800
2019/11/07 1,019 1,029 1,017 1,029 14,100
2019/11/06 1,015 1,018 1,013 1,016 7,600
2019/11/05 1,007 1,015 1,001 1,010 10,300
2019/11/01 1,002 1,006 1,000 1,006 7,900
2019/10/31 1,003 1,005 1,002 1,002 5,000
2019/10/30 994 1,002 994 1,002 13,600
2019/10/29 989 993 989 993 4,700
2019/10/28 990 990 984 989 4,000
2019/10/25 987 989 986 989 3,900
2019/10/24 985 989 984 987 3,600
2019/10/23 992 992 984 984 1,200
2019/10/21 991 993 981 992 3,400
2019/10/18 980 994 974 994 14,700
2019/10/17 956 991 956 980 10,400
2019/10/16 957 962 956 960 9,600
2019/10/15 952 957 952 957 7,200
2019/10/11 951 952 950 952 2,600
2019/10/10 953 954 950 951 1,700
2019/10/09 951 955 951 953 1,900
2019/10/08 951 955 951 955 1,600
2019/10/07 955 956 951 951 2,800
2019/10/04 957 957 953 955 3,100
2019/10/03 951 952 950 950 2,000
2019/10/02 950 952 950 952 2,100
2019/10/01 951 954 950 951 3,100
2019/09/30 951 954 951 954 2,400
2019/09/27 950 954 948 951 4,100
2019/09/26 967 967 950 957 5,400
2019/09/25 954 957 954 957 700
2019/09/24 954 956 945 954 14,100
2019/09/20 954 959 953 954 1,100
2019/09/19 954 955 953 954 500
2019/09/18 955 956 952 956 1,800
2019/09/17 953 956 953 956 2,300
2019/09/13 950 955 950 955 1,300
2019/09/12 954 957 951 953 3,700
2019/09/11 954 955 954 954 2,200
2019/09/10 953 954 953 954 600
2019/09/09 951 954 950 954 2,100
2019/09/06 952 952 950 952 600
2019/09/05 952 955 951 952 3,000
2019/09/04 956 956 950 952 600
2019/09/03 956 956 955 956 400
2019/09/02 950 956 948 952 1,800
2019/08/30 950 951 950 950 7,900
2019/08/29 954 954 950 950 900
2019/08/28 955 955 950 955 1,600
2019/08/27 952 958 952 958 800
2019/08/26 954 958 944 952 2,200
2019/08/23 953 954 944 954 19,000
2019/08/22 951 954 950 954 5,200
2019/08/21 960 960 953 953 600
2019/08/20 956 960 953 953 1,500
2019/08/19 951 961 951 954 3,100
2019/08/16 950 955 950 951 2,300
2019/08/15 940 952 940 951 7,400
2019/08/14 936 954 936 952 7,300
2019/08/13 946 946 925 934 1,800
2019/08/09 947 947 947 947 100
2019/08/08 930 954 922 938 2,100
2019/08/07 932 933 932 932 700
2019/08/06 920 941 920 931 2,300
2019/08/05 923 938 923 927 4,200
2019/08/02 954 954 947 952 800
2019/08/01 954 955 951 955 600
2019/07/31 951 955 951 955 700
2019/07/30 949 955 949 955 2,200
2019/07/29 945 949 945 946 1,300
2019/07/26 957 960 950 950 6,000
2019/07/25 951 953 950 953 3,100
2019/07/24 950 955 950 954 4,600
2019/07/23 950 956 950 950 23,300
2019/07/22 954 955 949 950 3,600
2019/07/19 955 956 952 955 3,500
2019/07/18 959 960 951 959 3,500
2019/07/17 960 963 955 960 8,800
2019/07/16 955 964 952 960 7,700
2019/07/12 972 972 961 962 7,300
2019/07/11 972 972 970 972 2,400
2019/07/10 985 985 972 972 5,100
2019/07/09 972 985 972 985 14,700
2019/07/08 967 972 959 972 13,300
2019/07/05 949 953 949 952 3,000
2019/07/04 955 955 947 949 6,500
2019/07/03 947 947 940 945 2,500
2019/07/02 947 953 947 953 2,900
2019/07/01 959 959 944 947 7,100
2019/06/28 946 947 942 947 900
2019/06/27 946 947 939 946 2,100
2019/06/26 946 946 939 946 3,800
2019/06/25 939 944 939 944 7,100
2019/06/24 940 940 934 937 2,300
2019/06/21 945 945 938 943 5,400
2019/06/20 937 945 931 944 14,700
2019/06/19 935 938 935 937 3,800
2019/06/18 932 932 930 932 2,800
2019/06/17 930 932 929 932 23,800
2019/06/14 931 931 920 928 2,700
2019/06/13 931 932 926 931 6,800
2019/06/12 924 934 923 931 16,700
2019/06/11 917 924 916 919 7,300
2019/06/10 916 916 915 916 2,700
2019/06/07 906 916 905 916 4,500
2019/06/06 902 904 888 900 3,400
2019/06/05 897 917 895 905 11,300
2019/06/04 895 899 894 896 3,700
2019/06/03 892 898 871 896 8,200
2019/05/31 890 894 890 894 3,200
2019/05/30 889 892 885 885 1,800
2019/05/29 884 891 884 890 2,800
2019/05/28 881 889 881 885 2,200
2019/05/27 876 888 871 881 9,000
2019/05/24 865 873 865 868 7,000
2019/05/23 866 869 866 867 5,100
2019/05/22 866 872 866 866 7,800
2019/05/21 865 869 863 865 8,300
2019/05/20 872 872 869 871 7,100
2019/05/17 875 880 871 871 4,900
2019/05/16 880 884 875 875 6,000
2019/05/15 889 890 880 880 6,300
2019/05/14 893 893 876 880 9,700
2019/05/13 900 908 898 899 3,700
2019/05/10 902 904 899 902 4,700
2019/05/09 914 914 902 903 9,100
2019/05/08 908 913 908 913 3,700
2019/05/07 902 915 902 908 4,200
2019/04/26 904 907 901 902 10,600
2019/04/25 903 906 902 902 8,000
2019/04/24 903 907 903 905 2,600
2019/04/23 902 907 902 905 4,500
2019/04/22 910 910 903 903 9,900
2019/04/19 916 919 911 911 7,200
2019/04/18 922 925 912 916 7,000
2019/04/17 931 932 921 922 6,400
2019/04/16 935 936 931 931 3,200
2019/04/15 934 938 934 934 3,800
2019/04/12 926 934 926 928 5,700
2019/04/11 934 935 921 923 3,600
2019/04/10 936 938 931 937 5,000
2019/04/09 938 940 934 938 11,300
2019/04/08 932 940 930 940 18,800
2019/04/05 935 939 927 930 12,700
2019/04/04 939 940 933 938 7,900
2019/04/03 939 943 938 939 9,800
2019/04/02 941 943 937 939 10,600
2019/04/01 933 940 933 939 15,100
2019/03/29 925 932 925 931 10,600
2019/03/28 924 928 917 923 11,300
2019/03/27 913 930 912 924 28,000
2019/03/26 930 943 928 934 31,600
2019/03/25 923 937 920 930 30,500
2019/03/22 928 944 928 931 67,300
2019/03/20 924 930 921 928 302,200
2019/03/19 918 919 912 915 72,400
2019/03/18 924 926 916 916 33,000
2019/03/15 923 933 923 926 36,300
2019/03/14 930 935 927 927 143,800
2019/03/13 997 997 992 993 2,900
2019/03/12 997 1,006 989 997 4,100
2019/03/11 994 998 988 997 2,900
2019/03/08 995 998 984 998 5,200
2019/03/07 1,014 1,014 1,000 1,006 5,000
2019/03/06 1,012 1,020 1,012 1,015 2,800
2019/03/05 1,012 1,012 1,011 1,012 800
2019/03/04 995 1,016 992 1,012 8,100
2019/03/01 995 995 986 986 1,000
2019/02/28 988 996 985 985 1,000
2019/02/27 982 990 977 983 2,000
2019/02/26 999 999 982 982 4,300
2019/02/25 978 999 972 999 2,300
2019/02/22 946 977 946 976 7,700
2019/02/21 940 953 940 949 3,600
2019/02/20 935 945 935 945 1,600
2019/02/19 936 946 933 933 9,400
2019/02/18 930 936 928 936 5,200
2019/02/15 930 931 927 930 4,200
2019/02/14 934 934 930 931 1,500
2019/02/13 940 944 930 931 8,400
2019/02/12 925 929 921 929 4,400
2019/02/08 916 921 913 915 4,700
2019/02/07 920 927 917 917 5,500
2019/02/06 932 934 921 921 2,100
2019/02/05 915 932 913 932 8,700
2019/02/04 914 915 913 915 1,200
2019/02/01 911 915 911 911 1,300
2019/01/31 912 914 910 910 5,900
2019/01/30 910 915 909 911 6,000
2019/01/29 911 914 909 910 3,300
2019/01/28 912 914 910 910 10,700
2019/01/25 918 928 918 922 4,900
2019/01/24 915 924 915 922 2,000
2019/01/23 914 919 914 915 1,500
2019/01/22 916 919 915 915 2,100
2019/01/21 914 916 911 916 3,300
2019/01/18 906 911 906 910 11,200
2019/01/17 906 909 905 906 8,100
2019/01/16 909 913 902 905 5,900
2019/01/15 911 913 907 909 9,400
2019/01/11 916 916 912 912 3,800
2019/01/10 919 921 916 916 3,400
2019/01/09 924 924 919 919 4,800
2019/01/08 919 929 916 924 11,500
2019/01/07 918 920 911 920 16,900
2019/01/04 912 920 907 916 3,700

このページの先頭へ