3671 ソフトマックス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 801 | 819 | 793 | 808 | 5,600 | 808 |
| 2025-04-09 | 788 | 804 | 773 | 781 | 8,700 | 781 |
| 2025-04-08 | 790 | 803 | 790 | 791 | 2,100 | 791 |
| 2025-04-07 | 750 | 794 | 730 | 760 | 22,300 | 760 |
| 2025-04-04 | 830 | 830 | 780 | 820 | 24,400 | 820 |
| 2025-04-03 | 829 | 854 | 829 | 851 | 10,300 | 851 |
| 2025-04-02 | 855 | 855 | 851 | 851 | 1,800 | 851 |
| 2025-04-01 | 856 | 856 | 847 | 851 | 2,700 | 851 |
| 2025-03-31 | 846 | 854 | 843 | 850 | 4,600 | 850 |
| 2025-03-28 | 855 | 859 | 853 | 854 | 2,200 | 854 |
| 2025-03-27 | 852 | 856 | 848 | 856 | 4,000 | 856 |
| 2025-03-26 | 860 | 863 | 854 | 856 | 9,800 | 856 |
| 2025-03-25 | 850 | 850 | 845 | 849 | 5,600 | 849 |
| 2025-03-24 | 851 | 854 | 849 | 849 | 3,300 | 849 |
| 2025-03-21 | 850 | 856 | 849 | 851 | 4,600 | 851 |
| 2025-03-19 | 852 | 856 | 850 | 850 | 5,400 | 850 |
| 2025-03-18 | 853 | 853 | 843 | 850 | 4,200 | 850 |
| 2025-03-17 | 855 | 856 | 853 | 855 | 4,600 | 855 |
| 2025-03-14 | 855 | 855 | 848 | 850 | 4,100 | 850 |
| 2025-03-13 | 850 | 855 | 848 | 855 | 1,600 | 855 |
| 2025-03-12 | 851 | 859 | 845 | 847 | 7,400 | 847 |
| 2025-03-11 | 862 | 862 | 847 | 851 | 5,300 | 851 |
| 2025-03-10 | 850 | 858 | 848 | 858 | 5,700 | 858 |
| 2025-03-07 | 848 | 851 | 843 | 851 | 4,500 | 851 |
| 2025-03-06 | 849 | 860 | 849 | 851 | 2,800 | 851 |
| 2025-03-05 | 853 | 860 | 849 | 849 | 1,900 | 849 |
| 2025-03-04 | 868 | 868 | 849 | 860 | 6,200 | 860 |
| 2025-03-03 | 858 | 860 | 852 | 854 | 12,800 | 854 |
| 2025-02-28 | 852 | 856 | 848 | 849 | 3,600 | 849 |
| 2025-02-27 | 857 | 862 | 855 | 858 | 1,000 | 858 |
| 2025-02-26 | 847 | 852 | 843 | 852 | 1,900 | 852 |
| 2025-02-25 | 868 | 868 | 847 | 852 | 2,500 | 852 |
| 2025-02-21 | 854 | 900 | 842 | 868 | 52,200 | 868 |
| 2025-02-20 | 842 | 842 | 836 | 839 | 5,300 | 839 |
| 2025-02-19 | 848 | 852 | 842 | 844 | 8,000 | 844 |
| 2025-02-18 | 857 | 857 | 847 | 849 | 1,800 | 849 |
| 2025-02-17 | 851 | 858 | 848 | 852 | 6,300 | 852 |
| 2025-02-14 | 880 | 885 | 840 | 855 | 45,300 | 855 |
| 2025-02-13 | 886 | 895 | 885 | 893 | 7,300 | 893 |
| 2025-02-12 | 888 | 895 | 886 | 886 | 7,000 | 886 |
| 2025-02-10 | 870 | 895 | 869 | 887 | 20,000 | 887 |
| 2025-02-07 | 842 | 848 | 842 | 848 | 800 | 848 |
| 2025-02-06 | 844 | 848 | 844 | 848 | 500 | 848 |
| 2025-02-05 | 853 | 853 | 844 | 848 | 2,600 | 848 |
| 2025-02-04 | 857 | 857 | 850 | 857 | 2,100 | 857 |
| 2025-02-03 | 856 | 856 | 847 | 853 | 3,900 | 853 |
| 2025-01-31 | 862 | 864 | 859 | 859 | 1,200 | 859 |
| 2025-01-30 | 860 | 862 | 857 | 862 | 1,800 | 862 |
| 2025-01-29 | 859 | 865 | 859 | 860 | 1,800 | 860 |
| 2025-01-28 | 850 | 859 | 847 | 859 | 2,300 | 859 |
| 2025-01-27 | 845 | 855 | 843 | 850 | 8,200 | 850 |
| 2025-01-24 | 844 | 849 | 844 | 849 | 1,300 | 849 |
| 2025-01-23 | 843 | 852 | 843 | 844 | 3,200 | 844 |
| 2025-01-22 | 850 | 852 | 841 | 843 | 1,600 | 843 |
| 2025-01-21 | 847 | 851 | 846 | 851 | 2,900 | 851 |
| 2025-01-20 | 841 | 852 | 841 | 846 | 6,600 | 846 |
| 2025-01-17 | 829 | 838 | 828 | 832 | 2,800 | 832 |
| 2025-01-16 | 845 | 846 | 827 | 831 | 3,400 | 831 |
| 2025-01-15 | 850 | 850 | 843 | 845 | 3,300 | 845 |
| 2025-01-14 | 851 | 855 | 841 | 851 | 3,900 | 851 |
| 2025-01-10 | 851 | 860 | 850 | 859 | 5,000 | 859 |
| 2025-01-09 | 860 | 864 | 847 | 855 | 3,000 | 855 |
| 2025-01-08 | 852 | 869 | 852 | 854 | 5,200 | 854 |
| 2025-01-07 | 856 | 859 | 852 | 854 | 3,900 | 854 |
| 2025-01-06 | 835 | 851 | 835 | 851 | 8,900 | 851 |
分割・併合履歴 ： [2019-06-26]1株→3株