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
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

このページの先頭へ