3671 ソフトマックス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 859 | 859 | 850 | 856 | 2,200 | 856 |
| 2024-11-20 | 853 | 864 | 853 | 863 | 1,200 | 863 |
| 2024-11-19 | 846 | 871 | 846 | 850 | 2,100 | 850 |
| 2024-11-18 | 860 | 860 | 845 | 845 | 800 | 845 |
| 2024-11-15 | 869 | 869 | 845 | 866 | 3,900 | 866 |
| 2024-11-14 | 876 | 876 | 868 | 870 | 1,000 | 870 |
| 2024-11-13 | 883 | 883 | 861 | 864 | 4,700 | 864 |
| 2024-11-12 | 828 | 886 | 822 | 878 | 36,000 | 878 |
| 2024-11-11 | 871 | 909 | 871 | 909 | 20,900 | 909 |
| 2024-11-08 | 862 | 868 | 850 | 867 | 2,300 | 867 |
| 2024-11-07 | 860 | 864 | 855 | 864 | 2,100 | 864 |
| 2024-11-06 | 855 | 864 | 843 | 855 | 4,800 | 855 |
| 2024-11-05 | 869 | 869 | 841 | 862 | 5,100 | 862 |
| 2024-11-01 | 870 | 870 | 867 | 870 | 5,800 | 870 |
| 2024-10-31 | 862 | 870 | 851 | 870 | 4,100 | 870 |
| 2024-10-30 | 861 | 888 | 860 | 871 | 7,800 | 871 |
| 2024-10-29 | 847 | 861 | 847 | 861 | 1,500 | 861 |
| 2024-10-28 | 823 | 862 | 823 | 847 | 2,700 | 847 |
| 2024-10-25 | 841 | 841 | 823 | 823 | 2,800 | 823 |
| 2024-10-24 | 860 | 860 | 842 | 842 | 2,900 | 842 |
| 2024-10-23 | 866 | 869 | 860 | 869 | 2,500 | 869 |
| 2024-10-22 | 865 | 869 | 860 | 865 | 2,600 | 865 |
| 2024-10-21 | 864 | 869 | 861 | 861 | 3,500 | 861 |
| 2024-10-18 | 863 | 875 | 861 | 875 | 1,300 | 875 |
| 2024-10-17 | 867 | 870 | 863 | 863 | 500 | 863 |
| 2024-10-16 | 880 | 880 | 865 | 867 | 600 | 867 |
| 2024-10-15 | 862 | 880 | 861 | 880 | 23,600 | 880 |
| 2024-10-11 | 875 | 875 | 851 | 861 | 4,200 | 861 |
| 2024-10-10 | 881 | 881 | 872 | 874 | 1,000 | 874 |
| 2024-10-09 | 888 | 889 | 875 | 880 | 21,400 | 880 |
| 2024-10-08 | 892 | 892 | 888 | 888 | 1,300 | 888 |
| 2024-10-07 | 881 | 896 | 881 | 893 | 9,900 | 893 |
| 2024-10-04 | 898 | 898 | 877 | 881 | 5,300 | 881 |
| 2024-10-03 | 881 | 900 | 877 | 887 | 33,700 | 887 |
| 2024-10-02 | 873 | 878 | 860 | 877 | 31,600 | 877 |
| 2024-10-01 | 851 | 859 | 838 | 859 | 3,500 | 859 |
| 2024-09-30 | 825 | 849 | 806 | 849 | 15,900 | 849 |
| 2024-09-27 | 882 | 882 | 831 | 849 | 6,400 | 849 |
| 2024-09-26 | 870 | 884 | 870 | 872 | 14,200 | 872 |
| 2024-09-25 | 870 | 870 | 838 | 860 | 10,300 | 860 |
| 2024-09-24 | 821 | 888 | 820 | 870 | 40,800 | 870 |
| 2024-09-20 | 800 | 823 | 800 | 812 | 19,300 | 812 |
| 2024-09-19 | 799 | 805 | 795 | 805 | 10,700 | 805 |
| 2024-09-18 | 785 | 795 | 785 | 794 | 2,400 | 794 |
| 2024-09-17 | 794 | 799 | 782 | 785 | 12,400 | 785 |
| 2024-09-13 | 793 | 795 | 780 | 790 | 3,100 | 790 |
| 2024-09-12 | 773 | 784 | 773 | 781 | 2,900 | 781 |
| 2024-09-11 | 772 | 779 | 769 | 769 | 1,400 | 769 |
| 2024-09-10 | 775 | 783 | 775 | 780 | 1,300 | 780 |
| 2024-09-09 | 780 | 784 | 771 | 771 | 7,200 | 771 |
| 2024-09-06 | 785 | 790 | 784 | 787 | 1,300 | 787 |
| 2024-09-05 | 782 | 794 | 777 | 789 | 3,800 | 789 |
| 2024-09-04 | 794 | 800 | 780 | 782 | 14,500 | 782 |
| 2024-09-03 | 790 | 799 | 790 | 799 | 13,100 | 799 |
| 2024-09-02 | 786 | 790 | 781 | 785 | 3,900 | 785 |
| 2024-08-30 | 774 | 786 | 774 | 779 | 3,800 | 779 |
| 2024-08-29 | 774 | 774 | 773 | 774 | 3,200 | 774 |
| 2024-08-28 | 776 | 776 | 772 | 774 | 3,400 | 774 |
| 2024-08-27 | 776 | 779 | 775 | 775 | 1,000 | 775 |
| 2024-08-26 | 784 | 784 | 770 | 776 | 4,500 | 776 |
| 2024-08-23 | 783 | 784 | 778 | 784 | 3,500 | 784 |
| 2024-08-22 | 783 | 783 | 775 | 782 | 4,400 | 782 |
| 2024-08-21 | 774 | 784 | 773 | 783 | 900 | 783 |
| 2024-08-20 | 777 | 778 | 770 | 778 | 3,200 | 778 |
| 2024-08-19 | 777 | 782 | 767 | 779 | 3,600 | 779 |
| 2024-08-16 | 775 | 780 | 752 | 780 | 4,900 | 780 |
| 2024-08-15 | 780 | 783 | 765 | 767 | 7,900 | 767 |
| 2024-08-14 | 783 | 783 | 760 | 780 | 19,600 | 780 |
| 2024-08-13 | 781 | 791 | 756 | 775 | 9,200 | 775 |
| 2024-08-09 | 744 | 760 | 738 | 754 | 5,700 | 754 |
| 2024-08-08 | 737 | 750 | 708 | 720 | 4,200 | 720 |
| 2024-08-07 | 683 | 741 | 673 | 723 | 29,600 | 723 |
| 2024-08-06 | 656 | 726 | 656 | 723 | 8,800 | 723 |
| 2024-08-05 | 749 | 751 | 626 | 626 | 39,000 | 626 |
| 2024-08-02 | 778 | 778 | 768 | 768 | 15,300 | 768 |
| 2024-08-01 | 790 | 790 | 782 | 788 | 1,300 | 788 |
| 2024-07-31 | 787 | 793 | 780 | 790 | 2,400 | 790 |
| 2024-07-30 | 788 | 791 | 786 | 788 | 1,100 | 788 |
| 2024-07-29 | 789 | 796 | 789 | 792 | 2,900 | 792 |
| 2024-07-26 | 787 | 789 | 787 | 789 | 3,400 | 789 |
| 2024-07-25 | 785 | 790 | 785 | 785 | 6,200 | 785 |
| 2024-07-24 | 790 | 791 | 787 | 787 | 2,500 | 787 |
| 2024-07-23 | 787 | 790 | 787 | 790 | 500 | 790 |
| 2024-07-22 | 793 | 797 | 788 | 788 | 4,100 | 788 |
| 2024-07-19 | 790 | 793 | 790 | 793 | 1,500 | 793 |
| 2024-07-18 | 799 | 799 | 788 | 795 | 6,600 | 795 |
| 2024-07-17 | 799 | 801 | 796 | 799 | 7,400 | 799 |
| 2024-07-16 | 799 | 802 | 798 | 800 | 3,700 | 800 |
| 2024-07-12 | 792 | 800 | 792 | 800 | 4,900 | 800 |
| 2024-07-11 | 794 | 797 | 792 | 797 | 4,000 | 797 |
| 2024-07-10 | 791 | 795 | 788 | 794 | 2,500 | 794 |
| 2024-07-09 | 789 | 794 | 788 | 790 | 5,300 | 790 |
| 2024-07-08 | 793 | 795 | 793 | 795 | 1,000 | 795 |
| 2024-07-05 | 798 | 798 | 793 | 793 | 5,500 | 793 |
| 2024-07-04 | 798 | 799 | 797 | 797 | 900 | 797 |
| 2024-07-03 | 796 | 800 | 796 | 796 | 5,700 | 796 |
| 2024-07-02 | 800 | 801 | 796 | 799 | 6,600 | 799 |
| 2024-07-01 | 799 | 800 | 798 | 799 | 3,000 | 799 |
| 2024-06-28 | 795 | 798 | 795 | 795 | 1,900 | 795 |
| 2024-06-27 | 799 | 799 | 789 | 795 | 4,100 | 795 |
| 2024-06-26 | 800 | 800 | 796 | 799 | 7,400 | 799 |
| 2024-06-25 | 800 | 800 | 798 | 800 | 2,200 | 800 |
| 2024-06-24 | 800 | 803 | 797 | 799 | 8,300 | 799 |
| 2024-06-21 | 796 | 800 | 796 | 799 | 5,100 | 799 |
| 2024-06-20 | 787 | 803 | 787 | 796 | 11,100 | 796 |
| 2024-06-19 | 800 | 801 | 785 | 787 | 7,900 | 787 |
| 2024-06-18 | 791 | 791 | 786 | 790 | 2,100 | 790 |
| 2024-06-17 | 782 | 794 | 781 | 789 | 9,500 | 789 |
| 2024-06-14 | 770 | 772 | 770 | 771 | 2,600 | 771 |
| 2024-06-13 | 769 | 771 | 766 | 768 | 1,700 | 768 |
| 2024-06-12 | 770 | 772 | 769 | 770 | 1,500 | 770 |
| 2024-06-11 | 768 | 769 | 741 | 769 | 8,700 | 769 |
| 2024-06-10 | 780 | 780 | 750 | 769 | 5,600 | 769 |
| 2024-06-07 | 776 | 781 | 771 | 781 | 1,700 | 781 |
| 2024-06-06 | 782 | 782 | 778 | 779 | 700 | 779 |
| 2024-06-05 | 779 | 782 | 779 | 782 | 700 | 782 |
| 2024-06-04 | 785 | 785 | 782 | 782 | 1,800 | 782 |
| 2024-06-03 | 788 | 788 | 773 | 779 | 2,700 | 779 |
| 2024-05-31 | 776 | 782 | 767 | 778 | 1,900 | 778 |
| 2024-05-30 | 775 | 776 | 767 | 776 | 2,600 | 776 |
| 2024-05-29 | 795 | 795 | 777 | 777 | 4,800 | 777 |
| 2024-05-28 | 787 | 789 | 787 | 789 | 700 | 789 |
| 2024-05-27 | 789 | 789 | 786 | 786 | 3,200 | 786 |
| 2024-05-24 | 797 | 797 | 787 | 790 | 700 | 790 |
| 2024-05-23 | 788 | 788 | 788 | 788 | 400 | 788 |
| 2024-05-22 | 790 | 790 | 788 | 788 | 1,000 | 788 |
| 2024-05-21 | 798 | 806 | 783 | 786 | 19,000 | 786 |
| 2024-05-20 | 789 | 795 | 781 | 795 | 2,200 | 795 |
| 2024-05-17 | 787 | 788 | 781 | 786 | 4,500 | 786 |
| 2024-05-16 | 795 | 795 | 782 | 787 | 5,100 | 787 |
| 2024-05-15 | 799 | 799 | 795 | 795 | 3,900 | 795 |
| 2024-05-14 | 804 | 829 | 796 | 797 | 35,800 | 797 |
| 2024-05-13 | 800 | 802 | 796 | 797 | 4,400 | 797 |
| 2024-05-10 | 800 | 800 | 798 | 798 | 1,600 | 798 |
| 2024-05-09 | 800 | 801 | 798 | 800 | 6,000 | 800 |
| 2024-05-08 | 800 | 800 | 798 | 798 | 4,000 | 798 |
| 2024-05-07 | 800 | 803 | 799 | 800 | 5,700 | 800 |
| 2024-05-02 | 800 | 800 | 796 | 798 | 6,000 | 798 |
| 2024-05-01 | 800 | 800 | 796 | 800 | 2,500 | 800 |
| 2024-04-30 | 799 | 800 | 796 | 800 | 2,900 | 800 |
| 2024-04-26 | 799 | 800 | 798 | 798 | 900 | 798 |
| 2024-04-25 | 800 | 800 | 797 | 800 | 7,200 | 800 |
| 2024-04-24 | 800 | 801 | 798 | 800 | 7,200 | 800 |
| 2024-04-23 | 800 | 801 | 798 | 800 | 3,400 | 800 |
| 2024-04-22 | 799 | 801 | 793 | 800 | 6,000 | 800 |
| 2024-04-19 | 800 | 800 | 792 | 798 | 3,100 | 798 |
| 2024-04-18 | 795 | 801 | 795 | 801 | 3,600 | 801 |
| 2024-04-17 | 800 | 800 | 795 | 796 | 2,700 | 796 |
| 2024-04-16 | 801 | 803 | 797 | 797 | 2,800 | 797 |
| 2024-04-15 | 804 | 804 | 794 | 800 | 5,600 | 800 |
| 2024-04-12 | 799 | 803 | 794 | 795 | 4,300 | 795 |
| 2024-04-11 | 799 | 800 | 796 | 799 | 3,500 | 799 |
| 2024-04-10 | 800 | 800 | 791 | 799 | 2,800 | 799 |
| 2024-04-09 | 795 | 804 | 795 | 802 | 5,400 | 802 |
| 2024-04-08 | 800 | 804 | 792 | 794 | 8,300 | 794 |
| 2024-04-05 | 817 | 817 | 802 | 807 | 4,300 | 807 |
| 2024-04-04 | 825 | 825 | 816 | 817 | 3,300 | 817 |
| 2024-04-03 | 827 | 827 | 811 | 823 | 5,500 | 823 |
| 2024-04-02 | 815 | 830 | 813 | 830 | 11,100 | 830 |
| 2024-04-01 | 825 | 825 | 796 | 800 | 11,400 | 800 |
| 2024-03-29 | 813 | 825 | 809 | 825 | 6,000 | 825 |
| 2024-03-28 | 812 | 817 | 811 | 816 | 1,000 | 816 |
| 2024-03-27 | 817 | 818 | 806 | 812 | 3,000 | 812 |
| 2024-03-26 | 810 | 819 | 807 | 819 | 12,000 | 819 |
| 2024-03-25 | 805 | 805 | 793 | 800 | 5,300 | 800 |
| 2024-03-22 | 787 | 793 | 786 | 793 | 3,300 | 793 |
| 2024-03-21 | 795 | 808 | 778 | 790 | 27,000 | 790 |
| 2024-03-19 | 800 | 800 | 790 | 793 | 1,800 | 793 |
| 2024-03-18 | 771 | 790 | 771 | 790 | 6,600 | 790 |
| 2024-03-15 | 781 | 781 | 770 | 770 | 2,500 | 770 |
| 2024-03-14 | 781 | 781 | 779 | 781 | 1,000 | 781 |
| 2024-03-13 | 777 | 789 | 777 | 781 | 1,700 | 781 |
| 2024-03-12 | 772 | 772 | 767 | 767 | 900 | 767 |
| 2024-03-11 | 778 | 784 | 772 | 772 | 7,000 | 772 |
| 2024-03-08 | 785 | 789 | 782 | 786 | 3,800 | 786 |
| 2024-03-07 | 786 | 789 | 786 | 786 | 900 | 786 |
| 2024-03-06 | 790 | 796 | 782 | 786 | 3,000 | 786 |
| 2024-03-05 | 790 | 796 | 783 | 796 | 3,700 | 796 |
| 2024-03-04 | 809 | 809 | 794 | 794 | 5,700 | 794 |
| 2024-03-01 | 801 | 803 | 799 | 802 | 4,000 | 802 |
| 2024-02-29 | 803 | 804 | 795 | 804 | 6,400 | 804 |
| 2024-02-28 | 802 | 804 | 796 | 800 | 3,200 | 800 |
| 2024-02-27 | 803 | 804 | 796 | 802 | 2,000 | 802 |
| 2024-02-26 | 800 | 803 | 793 | 803 | 7,000 | 803 |
| 2024-02-22 | 810 | 810 | 795 | 802 | 9,400 | 802 |
| 2024-02-21 | 810 | 813 | 802 | 808 | 9,000 | 808 |
| 2024-02-20 | 790 | 810 | 782 | 801 | 12,700 | 801 |
| 2024-02-19 | 771 | 782 | 770 | 777 | 8,600 | 777 |
| 2024-02-16 | 771 | 771 | 757 | 768 | 8,100 | 768 |
| 2024-02-15 | 775 | 777 | 770 | 771 | 7,300 | 771 |
| 2024-02-14 | 786 | 786 | 760 | 770 | 24,600 | 770 |
| 2024-02-13 | 775 | 786 | 756 | 756 | 24,400 | 756 |
| 2024-02-09 | 761 | 763 | 760 | 763 | 2,700 | 763 |
| 2024-02-08 | 757 | 762 | 754 | 760 | 3,300 | 760 |
| 2024-02-07 | 753 | 760 | 750 | 760 | 3,300 | 760 |
| 2024-02-06 | 755 | 762 | 753 | 759 | 7,000 | 759 |
| 2024-02-05 | 753 | 754 | 753 | 754 | 900 | 754 |
| 2024-02-02 | 756 | 757 | 751 | 753 | 3,700 | 753 |
| 2024-02-01 | 755 | 755 | 745 | 754 | 4,300 | 754 |
| 2024-01-31 | 755 | 756 | 754 | 755 | 2,300 | 755 |
| 2024-01-30 | 755 | 756 | 753 | 753 | 4,000 | 753 |
| 2024-01-29 | 753 | 754 | 752 | 753 | 2,900 | 753 |
| 2024-01-26 | 754 | 754 | 751 | 751 | 1,600 | 751 |
| 2024-01-25 | 750 | 754 | 750 | 754 | 2,100 | 754 |
| 2024-01-24 | 754 | 754 | 750 | 750 | 1,600 | 750 |
| 2024-01-23 | 757 | 757 | 750 | 754 | 4,600 | 754 |
| 2024-01-22 | 751 | 755 | 746 | 752 | 6,900 | 752 |
| 2024-01-19 | 750 | 751 | 749 | 751 | 2,500 | 751 |
| 2024-01-18 | 753 | 754 | 745 | 750 | 6,400 | 750 |
| 2024-01-17 | 747 | 750 | 745 | 749 | 4,200 | 749 |
| 2024-01-16 | 754 | 754 | 747 | 750 | 7,400 | 750 |
| 2024-01-15 | 753 | 753 | 750 | 751 | 6,100 | 751 |
| 2024-01-12 | 752 | 754 | 750 | 753 | 3,800 | 753 |
| 2024-01-11 | 750 | 754 | 750 | 752 | 7,000 | 752 |
| 2024-01-10 | 748 | 751 | 748 | 750 | 1,000 | 750 |
| 2024-01-09 | 751 | 753 | 745 | 747 | 9,500 | 747 |
| 2024-01-05 | 758 | 758 | 748 | 751 | 3,400 | 751 |
| 2024-01-04 | 746 | 753 | 744 | 751 | 5,400 | 751 |
分割・併合履歴 ： [2019-06-26]1株→3株
