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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,634 | 1,649 | 1,618 | 1,648 | 4,700 |
| 2025/06/12 | 1,650 | 1,652 | 1,624 | 1,639 | 4,800 |
| 2025/06/11 | 1,650 | 1,652 | 1,638 | 1,650 | 1,600 |
| 2025/06/10 | 1,634 | 1,655 | 1,634 | 1,638 | 5,100 |
| 2025/06/09 | 1,643 | 1,655 | 1,629 | 1,641 | 7,800 |
| 2025/06/06 | 1,627 | 1,630 | 1,608 | 1,608 | 1,000 |
| 2025/06/05 | 1,621 | 1,636 | 1,621 | 1,633 | 1,300 |
| 2025/06/04 | 1,624 | 1,624 | 1,621 | 1,621 | 900 |
| 2025/06/03 | 1,614 | 1,623 | 1,614 | 1,623 | 2,100 |
| 2025/06/02 | 1,617 | 1,640 | 1,610 | 1,619 | 4,100 |
| 2025/05/30 | 1,593 | 1,616 | 1,590 | 1,615 | 9,400 |
| 2025/05/29 | 1,580 | 1,592 | 1,580 | 1,580 | 2,900 |
| 2025/05/28 | 1,583 | 1,628 | 1,581 | 1,581 | 2,600 |
| 2025/05/27 | 1,580 | 1,595 | 1,580 | 1,581 | 2,400 |
| 2025/05/26 | 1,582 | 1,586 | 1,575 | 1,580 | 4,200 |
| 2025/05/23 | 1,600 | 1,616 | 1,580 | 1,594 | 2,300 |
| 2025/05/22 | 1,618 | 1,618 | 1,586 | 1,587 | 2,700 |
| 2025/05/21 | 1,586 | 1,618 | 1,582 | 1,618 | 2,500 |
| 2025/05/20 | 1,603 | 1,603 | 1,579 | 1,603 | 6,500 |
| 2025/05/19 | 1,628 | 1,633 | 1,600 | 1,606 | 6,000 |
| 2025/05/16 | 1,636 | 1,636 | 1,597 | 1,628 | 7,700 |
| 2025/05/15 | 1,646 | 1,646 | 1,600 | 1,601 | 12,300 |
| 2025/05/14 | 1,653 | 1,691 | 1,616 | 1,663 | 19,000 |
| 2025/05/13 | 1,714 | 1,730 | 1,684 | 1,719 | 13,700 |
| 2025/05/12 | 1,707 | 1,708 | 1,685 | 1,700 | 6,200 |
| 2025/05/09 | 1,716 | 1,716 | 1,680 | 1,680 | 3,500 |
| 2025/05/08 | 1,722 | 1,747 | 1,703 | 1,725 | 5,100 |
| 2025/05/07 | 1,740 | 1,750 | 1,717 | 1,739 | 6,000 |
| 2025/05/02 | 1,709 | 1,748 | 1,694 | 1,748 | 6,400 |
| 2025/05/01 | 1,694 | 1,744 | 1,692 | 1,726 | 6,200 |
| 2025/04/30 | 1,730 | 1,750 | 1,689 | 1,730 | 15,400 |
| 2025/04/28 | 1,722 | 1,758 | 1,704 | 1,727 | 20,500 |
| 2025/04/25 | 1,657 | 1,710 | 1,651 | 1,710 | 32,900 |
| 2025/04/24 | 1,639 | 1,660 | 1,639 | 1,653 | 12,100 |
| 2025/04/23 | 1,610 | 1,630 | 1,585 | 1,630 | 9,200 |
| 2025/04/22 | 1,609 | 1,609 | 1,587 | 1,598 | 1,300 |
| 2025/04/21 | 1,605 | 1,614 | 1,604 | 1,611 | 6,100 |
| 2025/04/18 | 1,594 | 1,600 | 1,584 | 1,600 | 1,700 |
| 2025/04/17 | 1,600 | 1,600 | 1,582 | 1,600 | 400 |
| 2025/04/16 | 1,573 | 1,612 | 1,573 | 1,610 | 12,700 |
| 2025/04/15 | 1,569 | 1,587 | 1,553 | 1,570 | 8,000 |
| 2025/04/14 | 1,575 | 1,592 | 1,574 | 1,575 | 3,600 |
| 2025/04/11 | 1,535 | 1,551 | 1,501 | 1,551 | 8,600 |
| 2025/04/10 | 1,559 | 1,579 | 1,536 | 1,536 | 2,900 |
| 2025/04/09 | 1,546 | 1,568 | 1,512 | 1,533 | 6,300 |
| 2025/04/08 | 1,479 | 1,575 | 1,474 | 1,561 | 31,700 |
| 2025/04/07 | 1,448 | 1,470 | 1,419 | 1,419 | 23,000 |
| 2025/04/04 | 1,567 | 1,575 | 1,556 | 1,558 | 25,900 |
| 2025/04/03 | 1,601 | 1,601 | 1,566 | 1,587 | 17,100 |
| 2025/04/02 | 1,629 | 1,629 | 1,603 | 1,607 | 3,100 |
| 2025/04/01 | 1,616 | 1,660 | 1,616 | 1,639 | 8,000 |
| 2025/03/31 | 1,607 | 1,706 | 1,560 | 1,655 | 64,800 |
| 2025/03/28 | 1,608 | 1,649 | 1,582 | 1,647 | 18,900 |
| 2025/03/27 | 1,680 | 1,684 | 1,642 | 1,669 | 14,700 |
| 2025/03/26 | 1,702 | 1,720 | 1,662 | 1,670 | 17,000 |
| 2025/03/25 | 1,726 | 1,726 | 1,665 | 1,702 | 17,100 |
| 2025/03/24 | 1,748 | 1,752 | 1,647 | 1,711 | 28,200 |
| 2025/03/21 | 1,647 | 1,770 | 1,647 | 1,740 | 21,500 |
| 2025/03/19 | 1,662 | 1,697 | 1,632 | 1,649 | 14,000 |
| 2025/03/18 | 1,750 | 1,807 | 1,652 | 1,683 | 76,100 |
| 2025/03/17 | 1,624 | 1,749 | 1,608 | 1,720 | 43,600 |
| 2025/03/14 | 1,593 | 1,619 | 1,581 | 1,615 | 19,400 |
| 2025/03/13 | 1,545 | 1,605 | 1,541 | 1,593 | 51,600 |
| 2025/03/12 | 1,526 | 1,547 | 1,513 | 1,544 | 17,800 |
| 2025/03/11 | 1,500 | 1,534 | 1,493 | 1,530 | 110,000 |
| 2025/03/10 | 1,445 | 1,449 | 1,439 | 1,441 | 6,200 |
| 2025/03/07 | 1,446 | 1,450 | 1,436 | 1,439 | 3,700 |
| 2025/03/06 | 1,455 | 1,457 | 1,445 | 1,446 | 6,800 |
| 2025/03/05 | 1,447 | 1,455 | 1,441 | 1,445 | 6,100 |
| 2025/03/04 | 1,444 | 1,445 | 1,433 | 1,445 | 3,700 |
| 2025/03/03 | 1,442 | 1,444 | 1,431 | 1,444 | 2,800 |
| 2025/02/28 | 1,443 | 1,444 | 1,430 | 1,440 | 4,500 |
| 2025/02/27 | 1,444 | 1,447 | 1,427 | 1,443 | 8,800 |
| 2025/02/26 | 1,440 | 1,475 | 1,427 | 1,449 | 69,900 |
| 2025/02/25 | 1,447 | 1,448 | 1,427 | 1,440 | 21,800 |
| 2025/02/21 | 1,411 | 1,426 | 1,411 | 1,426 | 2,000 |
| 2025/02/20 | 1,435 | 1,435 | 1,410 | 1,418 | 5,900 |
| 2025/02/19 | 1,440 | 1,440 | 1,428 | 1,435 | 3,800 |
| 2025/02/18 | 1,441 | 1,441 | 1,428 | 1,431 | 3,800 |
| 2025/02/17 | 1,445 | 1,447 | 1,432 | 1,441 | 4,800 |
| 2025/02/14 | 1,425 | 1,439 | 1,425 | 1,438 | 4,100 |
| 2025/02/13 | 1,430 | 1,438 | 1,420 | 1,430 | 7,200 |
| 2025/02/12 | 1,440 | 1,440 | 1,415 | 1,422 | 7,800 |
| 2025/02/10 | 1,447 | 1,447 | 1,431 | 1,440 | 3,100 |
| 2025/02/07 | 1,433 | 1,444 | 1,426 | 1,430 | 8,300 |
| 2025/02/06 | 1,449 | 1,455 | 1,446 | 1,455 | 21,600 |
| 2025/02/05 | 1,448 | 1,449 | 1,437 | 1,441 | 1,900 |
| 2025/02/04 | 1,443 | 1,445 | 1,438 | 1,444 | 1,300 |
| 2025/02/03 | 1,445 | 1,445 | 1,435 | 1,436 | 1,400 |
| 2025/01/31 | 1,441 | 1,445 | 1,440 | 1,445 | 1,400 |
| 2025/01/30 | 1,444 | 1,446 | 1,441 | 1,441 | 1,600 |
| 2025/01/29 | 1,444 | 1,444 | 1,437 | 1,444 | 500 |
| 2025/01/28 | 1,438 | 1,444 | 1,435 | 1,444 | 1,000 |
| 2025/01/27 | 1,447 | 1,447 | 1,431 | 1,440 | 2,300 |
| 2025/01/24 | 1,430 | 1,458 | 1,421 | 1,436 | 35,700 |
| 2025/01/23 | 1,431 | 1,438 | 1,428 | 1,432 | 1,200 |
| 2025/01/22 | 1,438 | 1,440 | 1,431 | 1,431 | 2,300 |
| 2025/01/21 | 1,441 | 1,441 | 1,434 | 1,434 | 1,100 |
| 2025/01/20 | 1,450 | 1,450 | 1,438 | 1,441 | 1,200 |
| 2025/01/17 | 1,449 | 1,450 | 1,439 | 1,450 | 2,400 |
| 2025/01/16 | 1,449 | 1,450 | 1,440 | 1,449 | 2,500 |
| 2025/01/15 | 1,450 | 1,450 | 1,443 | 1,444 | 1,200 |
| 2025/01/14 | 1,448 | 1,450 | 1,442 | 1,449 | 3,400 |
| 2025/01/10 | 1,454 | 1,454 | 1,441 | 1,449 | 4,000 |
| 2025/01/09 | 1,460 | 1,460 | 1,448 | 1,450 | 28,200 |
| 2025/01/08 | 1,467 | 1,467 | 1,457 | 1,460 | 11,200 |
| 2025/01/07 | 1,474 | 1,475 | 1,467 | 1,475 | 2,000 |
| 2025/01/06 | 1,476 | 1,483 | 1,466 | 1,477 | 1,800 |