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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
