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 |
---|---|---|---|---|---|
2020/12/30 | 1,009 | 1,020 | 1,009 | 1,020 | 20,700 |
2020/12/29 | 1,010 | 1,015 | 1,009 | 1,012 | 15,300 |
2020/12/28 | 1,010 | 1,012 | 1,006 | 1,006 | 10,000 |
2020/12/25 | 1,007 | 1,011 | 1,006 | 1,010 | 4,100 |
2020/12/24 | 1,009 | 1,010 | 1,004 | 1,010 | 9,900 |
2020/12/23 | 998 | 1,014 | 998 | 1,010 | 17,600 |
2020/12/22 | 999 | 1,004 | 993 | 996 | 13,000 |
2020/12/21 | 1,006 | 1,008 | 999 | 1,003 | 33,700 |
2020/12/18 | 1,000 | 1,016 | 999 | 1,006 | 35,200 |
2020/12/17 | 1,006 | 1,007 | 999 | 1,001 | 17,300 |
2020/12/16 | 1,003 | 1,006 | 999 | 999 | 17,100 |
2020/12/15 | 1,007 | 1,007 | 1,000 | 1,002 | 14,100 |
2020/12/14 | 1,004 | 1,016 | 998 | 1,007 | 14,800 |
2020/12/11 | 1,000 | 1,004 | 1,000 | 1,004 | 5,100 |
2020/12/10 | 1,001 | 1,009 | 995 | 1,005 | 10,800 |
2020/12/09 | 1,007 | 1,020 | 1,000 | 1,007 | 25,000 |
2020/12/08 | 1,010 | 1,010 | 1,003 | 1,003 | 4,100 |
2020/12/07 | 1,017 | 1,017 | 1,000 | 1,008 | 9,100 |
2020/12/04 | 1,000 | 1,005 | 994 | 1,005 | 10,800 |
2020/12/03 | 1,000 | 1,015 | 1,000 | 1,001 | 16,400 |
2020/12/02 | 983 | 1,015 | 983 | 996 | 14,600 |
2020/12/01 | 972 | 982 | 970 | 982 | 5,500 |
2020/11/30 | 968 | 976 | 964 | 975 | 10,900 |
2020/11/27 | 978 | 978 | 950 | 960 | 43,200 |
2020/11/26 | 979 | 986 | 961 | 963 | 17,300 |
2020/11/25 | 990 | 995 | 986 | 989 | 4,300 |
2020/11/24 | 1,000 | 1,000 | 987 | 998 | 8,700 |
2020/11/20 | 994 | 998 | 984 | 992 | 1,500 |
2020/11/19 | 980 | 993 | 977 | 993 | 4,400 |
2020/11/18 | 990 | 990 | 982 | 982 | 7,100 |
2020/11/17 | 991 | 998 | 976 | 989 | 10,100 |
2020/11/16 | 1,003 | 1,003 | 990 | 990 | 7,000 |
2020/11/13 | 999 | 1,003 | 992 | 1,003 | 14,900 |
2020/11/12 | 1,000 | 1,000 | 991 | 999 | 5,900 |
2020/11/11 | 1,000 | 1,007 | 991 | 1,000 | 16,500 |
2020/11/10 | 989 | 993 | 985 | 989 | 4,700 |
2020/11/09 | 987 | 993 | 983 | 988 | 13,500 |
2020/11/06 | 987 | 987 | 980 | 984 | 7,700 |
2020/11/05 | 996 | 996 | 984 | 991 | 2,800 |
2020/11/04 | 1,000 | 1,001 | 994 | 996 | 4,100 |
2020/11/02 | 995 | 1,004 | 991 | 1,000 | 4,800 |
2020/10/30 | 999 | 1,007 | 986 | 1,007 | 26,400 |
2020/10/29 | 1,001 | 1,007 | 999 | 1,004 | 27,000 |
2020/10/28 | 1,030 | 1,030 | 1,013 | 1,020 | 51,500 |
2020/10/27 | 988 | 1,034 | 974 | 1,034 | 171,700 |
2020/10/26 | 945 | 952 | 941 | 941 | 4,900 |
2020/10/23 | 945 | 945 | 940 | 945 | 2,200 |
2020/10/22 | 932 | 945 | 926 | 945 | 3,400 |
2020/10/21 | 928 | 931 | 928 | 931 | 800 |
2020/10/20 | 931 | 932 | 930 | 931 | 400 |
2020/10/19 | 921 | 931 | 921 | 931 | 1,700 |
2020/10/16 | 932 | 932 | 926 | 928 | 1,300 |
2020/10/15 | 925 | 932 | 925 | 932 | 1,100 |
2020/10/14 | 925 | 932 | 925 | 932 | 3,500 |
2020/10/13 | 918 | 925 | 916 | 925 | 1,700 |
2020/10/12 | 920 | 925 | 918 | 920 | 1,100 |
2020/10/09 | 917 | 925 | 917 | 922 | 600 |
2020/10/08 | 920 | 923 | 916 | 923 | 1,400 |
2020/10/07 | 916 | 924 | 916 | 920 | 1,500 |
2020/10/06 | 924 | 924 | 919 | 922 | 1,300 |
2020/10/05 | 915 | 919 | 910 | 912 | 3,000 |
2020/10/02 | 917 | 925 | 915 | 916 | 2,800 |
2020/09/30 | 925 | 933 | 924 | 929 | 3,200 |
2020/09/29 | 925 | 933 | 925 | 931 | 5,900 |
2020/09/28 | 938 | 938 | 930 | 937 | 22,100 |
2020/09/25 | 920 | 939 | 917 | 939 | 74,500 |
2020/09/24 | 939 | 944 | 915 | 916 | 20,200 |
2020/09/23 | 949 | 949 | 932 | 933 | 20,500 |
2020/09/18 | 943 | 945 | 940 | 941 | 2,100 |
2020/09/17 | 944 | 947 | 941 | 943 | 3,500 |
2020/09/16 | 944 | 945 | 938 | 944 | 2,500 |
2020/09/15 | 930 | 938 | 928 | 938 | 14,200 |
2020/09/14 | 924 | 934 | 923 | 931 | 4,500 |
2020/09/11 | 920 | 936 | 920 | 924 | 5,100 |
2020/09/10 | 924 | 927 | 920 | 925 | 19,000 |
2020/09/09 | 910 | 910 | 903 | 909 | 9,200 |
2020/09/08 | 907 | 918 | 900 | 902 | 18,700 |
2020/09/07 | 911 | 914 | 901 | 907 | 5,200 |
2020/09/04 | 920 | 922 | 904 | 908 | 10,600 |
2020/09/03 | 930 | 942 | 925 | 926 | 5,100 |
2020/09/02 | 941 | 941 | 924 | 927 | 8,100 |
2020/09/01 | 915 | 945 | 915 | 926 | 20,100 |
2020/08/31 | 905 | 911 | 900 | 900 | 3,200 |
2020/08/28 | 908 | 915 | 905 | 905 | 6,600 |
2020/08/27 | 898 | 905 | 898 | 900 | 2,300 |
2020/08/26 | 909 | 909 | 897 | 898 | 5,900 |
2020/08/25 | 900 | 903 | 897 | 900 | 5,000 |
2020/08/24 | 900 | 904 | 894 | 904 | 3,300 |
2020/08/21 | 895 | 897 | 895 | 896 | 1,100 |
2020/08/20 | 886 | 897 | 886 | 893 | 18,800 |
2020/08/19 | 886 | 896 | 886 | 886 | 10,900 |
2020/08/18 | 892 | 900 | 885 | 886 | 16,500 |
2020/08/17 | 880 | 910 | 880 | 901 | 29,600 |
2020/08/14 | 881 | 881 | 871 | 876 | 4,200 |
2020/08/13 | 869 | 888 | 852 | 882 | 7,200 |
2020/08/12 | 868 | 868 | 856 | 866 | 4,600 |
2020/08/11 | 850 | 869 | 850 | 868 | 13,200 |
2020/08/07 | 830 | 842 | 830 | 840 | 15,500 |
2020/08/06 | 829 | 829 | 814 | 815 | 6,000 |
2020/08/05 | 817 | 817 | 813 | 815 | 800 |
2020/08/04 | 809 | 815 | 809 | 811 | 6,300 |
2020/08/03 | 811 | 820 | 811 | 811 | 3,800 |
2020/07/31 | 820 | 826 | 808 | 819 | 7,900 |
2020/07/30 | 820 | 822 | 818 | 820 | 6,100 |
2020/07/29 | 815 | 822 | 815 | 820 | 1,800 |
2020/07/28 | 815 | 815 | 808 | 815 | 6,200 |
2020/07/27 | 815 | 817 | 811 | 815 | 5,100 |
2020/07/22 | 808 | 815 | 806 | 815 | 10,800 |
2020/07/21 | 828 | 828 | 806 | 810 | 21,900 |
2020/07/20 | 818 | 822 | 817 | 822 | 2,600 |
2020/07/17 | 820 | 826 | 819 | 819 | 1,300 |
2020/07/16 | 815 | 820 | 815 | 820 | 600 |
2020/07/15 | 814 | 818 | 811 | 812 | 5,000 |
2020/07/14 | 822 | 826 | 808 | 814 | 6,800 |
2020/07/13 | 824 | 830 | 817 | 822 | 9,400 |
2020/07/10 | 835 | 835 | 822 | 823 | 5,600 |
2020/07/09 | 835 | 838 | 835 | 836 | 900 |
2020/07/08 | 835 | 840 | 830 | 831 | 6,100 |
2020/07/07 | 842 | 858 | 832 | 837 | 10,300 |
2020/07/06 | 838 | 840 | 837 | 840 | 5,200 |
2020/07/03 | 835 | 849 | 835 | 837 | 4,100 |
2020/07/02 | 850 | 857 | 837 | 837 | 11,100 |
2020/07/01 | 838 | 840 | 834 | 839 | 1,500 |
2020/06/30 | 824 | 836 | 824 | 836 | 2,300 |
2020/06/29 | 836 | 839 | 821 | 821 | 9,500 |
2020/06/26 | 844 | 849 | 835 | 837 | 2,800 |
2020/06/25 | 839 | 843 | 835 | 835 | 5,300 |
2020/06/24 | 845 | 846 | 841 | 843 | 3,900 |
2020/06/23 | 845 | 848 | 841 | 845 | 6,400 |
2020/06/22 | 841 | 845 | 837 | 845 | 6,200 |
2020/06/19 | 835 | 842 | 833 | 837 | 4,500 |
2020/06/18 | 841 | 841 | 835 | 835 | 5,200 |
2020/06/17 | 834 | 857 | 834 | 854 | 15,100 |
2020/06/16 | 840 | 846 | 830 | 830 | 15,500 |
2020/06/15 | 869 | 869 | 838 | 838 | 5,100 |
2020/06/12 | 850 | 863 | 837 | 863 | 8,600 |
2020/06/11 | 875 | 876 | 865 | 865 | 2,300 |
2020/06/10 | 866 | 877 | 866 | 875 | 2,000 |
2020/06/09 | 871 | 872 | 866 | 867 | 5,000 |
2020/06/08 | 886 | 888 | 867 | 871 | 9,900 |
2020/06/05 | 871 | 875 | 866 | 871 | 6,300 |
2020/06/04 | 870 | 875 | 868 | 869 | 2,900 |
2020/06/03 | 870 | 879 | 862 | 866 | 4,700 |
2020/06/02 | 890 | 896 | 863 | 865 | 19,100 |
2020/06/01 | 871 | 880 | 868 | 868 | 3,900 |
2020/05/29 | 869 | 877 | 863 | 867 | 1,600 |
2020/05/28 | 879 | 887 | 868 | 868 | 8,400 |
2020/05/27 | 855 | 879 | 855 | 879 | 3,300 |
2020/05/26 | 852 | 855 | 850 | 851 | 6,100 |
2020/05/25 | 844 | 851 | 842 | 845 | 5,400 |
2020/05/22 | 847 | 850 | 844 | 846 | 1,200 |
2020/05/21 | 847 | 852 | 846 | 847 | 2,900 |
2020/05/20 | 850 | 854 | 838 | 850 | 4,500 |
2020/05/19 | 865 | 865 | 850 | 850 | 2,800 |
2020/05/18 | 850 | 868 | 849 | 854 | 4,500 |
2020/05/15 | 836 | 876 | 836 | 844 | 3,300 |
2020/05/14 | 880 | 880 | 836 | 836 | 5,800 |
2020/05/13 | 846 | 888 | 841 | 880 | 11,700 |
2020/05/12 | 842 | 855 | 841 | 843 | 4,500 |
2020/05/11 | 820 | 863 | 819 | 841 | 7,200 |
2020/05/08 | 819 | 824 | 813 | 818 | 4,600 |
2020/05/07 | 813 | 820 | 813 | 813 | 1,600 |
2020/05/01 | 825 | 825 | 813 | 813 | 3,700 |
2020/04/30 | 819 | 830 | 817 | 825 | 2,500 |
2020/04/28 | 811 | 815 | 808 | 809 | 5,200 |
2020/04/27 | 816 | 817 | 809 | 811 | 2,500 |
2020/04/24 | 810 | 811 | 805 | 810 | 1,400 |
2020/04/23 | 801 | 811 | 796 | 811 | 3,800 |
2020/04/22 | 791 | 795 | 789 | 795 | 6,700 |
2020/04/21 | 791 | 795 | 791 | 795 | 1,900 |
2020/04/20 | 801 | 805 | 792 | 795 | 7,800 |
2020/04/17 | 790 | 807 | 789 | 792 | 8,700 |
2020/04/16 | 792 | 796 | 783 | 790 | 9,000 |
2020/04/15 | 801 | 815 | 774 | 791 | 7,900 |
2020/04/14 | 795 | 810 | 790 | 795 | 2,300 |
2020/04/13 | 789 | 795 | 779 | 795 | 3,800 |
2020/04/10 | 770 | 789 | 770 | 787 | 3,800 |
2020/04/09 | 771 | 776 | 763 | 770 | 3,400 |
2020/04/08 | 771 | 774 | 766 | 770 | 5,800 |
2020/04/07 | 750 | 774 | 750 | 771 | 4,900 |
2020/04/06 | 729 | 735 | 715 | 732 | 11,100 |
2020/04/03 | 744 | 754 | 722 | 744 | 3,000 |
2020/04/02 | 757 | 760 | 736 | 744 | 4,400 |
2020/04/01 | 750 | 765 | 739 | 765 | 6,200 |
2020/03/31 | 752 | 768 | 750 | 750 | 9,700 |
2020/03/30 | 762 | 782 | 753 | 760 | 22,700 |
2020/03/27 | 826 | 837 | 819 | 834 | 36,300 |
2020/03/26 | 830 | 830 | 810 | 811 | 9,900 |
2020/03/25 | 807 | 823 | 785 | 816 | 16,500 |
2020/03/24 | 765 | 790 | 745 | 747 | 18,400 |
2020/03/23 | 723 | 752 | 719 | 750 | 11,400 |
2020/03/19 | 728 | 730 | 712 | 725 | 8,600 |
2020/03/18 | 723 | 735 | 715 | 728 | 26,900 |
2020/03/17 | 676 | 732 | 670 | 708 | 20,900 |
2020/03/16 | 720 | 721 | 693 | 701 | 24,900 |
2020/03/13 | 751 | 767 | 660 | 695 | 47,200 |
2020/03/12 | 803 | 808 | 802 | 803 | 4,600 |
2020/03/11 | 835 | 843 | 808 | 811 | 13,000 |
2020/03/10 | 808 | 846 | 808 | 835 | 14,100 |
2020/03/09 | 890 | 891 | 854 | 863 | 9,200 |
2020/03/06 | 938 | 939 | 921 | 923 | 6,800 |
2020/03/05 | 969 | 969 | 922 | 939 | 20,600 |
2020/03/04 | 978 | 978 | 969 | 975 | 1,300 |
2020/03/03 | 990 | 1,009 | 980 | 980 | 7,000 |
2020/03/02 | 973 | 990 | 942 | 990 | 11,300 |
2020/02/28 | 958 | 980 | 958 | 972 | 13,800 |
2020/02/27 | 998 | 1,003 | 997 | 1,000 | 27,900 |
2020/02/26 | 1,012 | 1,012 | 989 | 994 | 12,700 |
2020/02/25 | 1,001 | 1,014 | 1,001 | 1,012 | 6,100 |
2020/02/21 | 1,032 | 1,037 | 1,026 | 1,028 | 5,100 |
2020/02/20 | 1,053 | 1,055 | 1,040 | 1,040 | 2,100 |
2020/02/19 | 1,057 | 1,057 | 1,057 | 1,057 | 400 |
2020/02/18 | 1,070 | 1,070 | 1,038 | 1,057 | 3,100 |
2020/02/17 | 1,095 | 1,095 | 1,039 | 1,071 | 12,400 |
2020/02/14 | 1,090 | 1,096 | 1,085 | 1,090 | 13,000 |
2020/02/13 | 1,082 | 1,100 | 1,082 | 1,096 | 22,300 |
2020/02/12 | 1,062 | 1,080 | 1,062 | 1,075 | 8,800 |
2020/02/10 | 1,048 | 1,060 | 1,043 | 1,058 | 4,600 |
2020/02/07 | 1,038 | 1,055 | 1,034 | 1,048 | 7,300 |
2020/02/06 | 1,022 | 1,044 | 1,014 | 1,039 | 11,200 |
2020/02/05 | 1,014 | 1,039 | 1,013 | 1,022 | 7,700 |
2020/02/04 | 1,033 | 1,055 | 1,027 | 1,040 | 1,500 |
2020/02/03 | 1,025 | 1,030 | 1,025 | 1,029 | 1,900 |
2020/01/31 | 1,030 | 1,031 | 1,027 | 1,028 | 5,800 |
2020/01/30 | 1,037 | 1,049 | 1,034 | 1,039 | 3,600 |
2020/01/29 | 1,045 | 1,056 | 1,041 | 1,044 | 8,100 |
2020/01/28 | 1,032 | 1,050 | 1,032 | 1,050 | 3,900 |
2020/01/27 | 1,066 | 1,066 | 1,039 | 1,049 | 9,600 |
2020/01/24 | 1,064 | 1,066 | 1,044 | 1,066 | 15,500 |
2020/01/23 | 1,063 | 1,065 | 1,060 | 1,064 | 3,500 |
2020/01/22 | 1,065 | 1,066 | 1,065 | 1,065 | 2,700 |
2020/01/21 | 1,070 | 1,070 | 1,063 | 1,065 | 2,500 |
2020/01/20 | 1,065 | 1,069 | 1,057 | 1,062 | 3,600 |
2020/01/17 | 1,072 | 1,072 | 1,066 | 1,069 | 1,600 |
2020/01/16 | 1,069 | 1,069 | 1,059 | 1,060 | 4,900 |
2020/01/15 | 1,049 | 1,059 | 1,049 | 1,057 | 4,100 |
2020/01/14 | 1,048 | 1,055 | 1,046 | 1,049 | 3,700 |
2020/01/10 | 1,054 | 1,057 | 1,038 | 1,040 | 8,100 |
2020/01/09 | 1,046 | 1,050 | 1,044 | 1,046 | 4,500 |
2020/01/08 | 1,050 | 1,050 | 1,029 | 1,035 | 12,000 |
2020/01/07 | 1,025 | 1,050 | 1,025 | 1,048 | 11,900 |
2020/01/06 | 1,050 | 1,058 | 1,045 | 1,050 | 8,800 |