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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 330 | 333 | 320 | 332 | 300,700 | 332 |
| 2025-07-08 | 310 | 333 | 304 | 327 | 456,200 | 327 |
| 2025-07-07 | 344 | 370 | 307 | 314 | 1,620,400 | 314 |
| 2025-07-04 | 340 | 344 | 328 | 328 | 1,248,100 | 328 |
| 2025-07-03 | 422 | 442 | 341 | 360 | 8,260,800 | 360 |
| 2025-07-02 | 360 | 400 | 359 | 400 | 4,236,500 | 400 |
| 2025-07-01 | 320 | 320 | 320 | 320 | 55,000 | 320 |
| 2025-06-30 | 258 | 258 | 240 | 240 | 41,100 | 240 |
| 2025-06-27 | 247 | 249 | 226 | 243 | 27,700 | 243 |
| 2025-06-26 | 999 | 999 | 985 | 988 | 7,100 | 247 |
| 2025-06-25 | 987 | 999 | 982 | 999 | 6,500 | 249.75 |
| 2025-06-24 | 1,000 | 1,001 | 980 | 980 | 9,800 | 245 |
| 2025-06-23 | 997 | 1,000 | 997 | 1,000 | 4,600 | 250 |
| 2025-06-20 | 1,000 | 1,007 | 996 | 997 | 4,400 | 249.25 |
| 2025-06-19 | 997 | 1,000 | 991 | 996 | 5,500 | 249 |
| 2025-06-18 | 1,002 | 1,010 | 980 | 983 | 15,800 | 245.75 |
| 2025-06-17 | 989 | 1,002 | 989 | 1,002 | 15,100 | 250.50 |
| 2025-06-16 | 979 | 989 | 978 | 986 | 4,600 | 246.50 |
| 2025-06-13 | 986 | 987 | 971 | 978 | 4,200 | 244.50 |
| 2025-06-12 | 981 | 990 | 972 | 981 | 8,000 | 245.25 |
| 2025-06-11 | 991 | 995 | 979 | 980 | 4,100 | 245 |
| 2025-06-10 | 980 | 996 | 976 | 990 | 6,400 | 247.50 |
| 2025-06-09 | 991 | 996 | 976 | 976 | 6,200 | 244 |
| 2025-06-06 | 998 | 998 | 985 | 985 | 8,900 | 246.25 |
| 2025-06-05 | 998 | 1,001 | 990 | 993 | 17,800 | 248.25 |
| 2025-06-04 | 1,009 | 1,030 | 994 | 995 | 22,500 | 248.75 |
| 2025-06-03 | 1,000 | 1,008 | 997 | 1,005 | 21,600 | 251.25 |
| 2025-06-02 | 1,000 | 1,000 | 997 | 1,000 | 21,300 | 250 |
| 2025-05-30 | 989 | 1,000 | 981 | 1,000 | 25,200 | 250 |
| 2025-05-29 | 981 | 990 | 979 | 987 | 26,000 | 246.75 |
| 2025-05-28 | 1,000 | 1,009 | 969 | 980 | 142,800 | 245 |
| 2025-05-27 | 895 | 908 | 895 | 908 | 6,200 | 227 |
| 2025-05-26 | 888 | 895 | 886 | 895 | 4,100 | 223.75 |
| 2025-05-23 | 896 | 896 | 892 | 892 | 200 | 223 |
| 2025-05-22 | 886 | 897 | 886 | 897 | 500 | 224.25 |
| 2025-05-21 | 900 | 901 | 888 | 889 | 4,900 | 222.25 |
| 2025-05-20 | 900 | 900 | 895 | 896 | 3,700 | 224 |
| 2025-05-19 | 887 | 888 | 882 | 886 | 6,000 | 221.50 |
| 2025-05-16 | 891 | 898 | 875 | 879 | 23,400 | 219.75 |
| 2025-05-15 | 923 | 924 | 900 | 905 | 11,000 | 226.25 |
| 2025-05-14 | 943 | 944 | 902 | 917 | 17,100 | 229.25 |
| 2025-05-13 | 980 | 980 | 927 | 935 | 77,400 | 233.75 |
| 2025-05-12 | 899 | 946 | 891 | 943 | 25,700 | 235.75 |
| 2025-05-09 | 887 | 899 | 885 | 899 | 4,900 | 224.75 |
| 2025-05-08 | 875 | 888 | 875 | 888 | 7,600 | 222 |
| 2025-05-07 | 859 | 875 | 859 | 875 | 9,000 | 218.75 |
| 2025-05-02 | 857 | 860 | 851 | 853 | 5,100 | 213.25 |
| 2025-05-01 | 858 | 863 | 858 | 861 | 1,300 | 215.25 |
| 2025-04-30 | 872 | 875 | 863 | 867 | 4,900 | 216.75 |
| 2025-04-28 | 879 | 880 | 872 | 872 | 4,800 | 218 |
| 2025-04-25 | 890 | 910 | 890 | 894 | 24,900 | 223.50 |
| 2025-04-24 | 834 | 929 | 834 | 929 | 407,200 | 232.25 |
| 2025-04-23 | 837 | 843 | 832 | 834 | 7,300 | 208.50 |
| 2025-04-22 | 849 | 849 | 837 | 837 | 4,200 | 209.25 |
| 2025-04-21 | 850 | 865 | 843 | 849 | 16,700 | 212.25 |
| 2025-04-18 | 825 | 838 | 825 | 835 | 5,200 | 208.75 |
| 2025-04-17 | 820 | 827 | 818 | 818 | 1,300 | 204.50 |
| 2025-04-16 | 830 | 830 | 817 | 818 | 500 | 204.50 |
| 2025-04-15 | 827 | 830 | 805 | 820 | 8,100 | 205 |
| 2025-04-14 | 787 | 800 | 787 | 797 | 3,800 | 199.25 |
| 2025-04-11 | 748 | 798 | 748 | 785 | 33,400 | 196.25 |
| 2025-04-10 | 801 | 819 | 793 | 808 | 5,600 | 202 |
| 2025-04-09 | 788 | 804 | 773 | 781 | 8,700 | 195.25 |
| 2025-04-08 | 790 | 803 | 790 | 791 | 2,100 | 197.75 |
| 2025-04-07 | 750 | 794 | 730 | 760 | 22,300 | 190 |
| 2025-04-04 | 830 | 830 | 780 | 820 | 24,400 | 205 |
| 2025-04-03 | 829 | 854 | 829 | 851 | 10,300 | 212.75 |
| 2025-04-02 | 855 | 855 | 851 | 851 | 1,800 | 212.75 |
| 2025-04-01 | 856 | 856 | 847 | 851 | 2,700 | 212.75 |
| 2025-03-31 | 846 | 854 | 843 | 850 | 4,600 | 212.50 |
| 2025-03-28 | 855 | 859 | 853 | 854 | 2,200 | 213.50 |
| 2025-03-27 | 852 | 856 | 848 | 856 | 4,000 | 214 |
| 2025-03-26 | 860 | 863 | 854 | 856 | 9,800 | 214 |
| 2025-03-25 | 850 | 850 | 845 | 849 | 5,600 | 212.25 |
| 2025-03-24 | 851 | 854 | 849 | 849 | 3,300 | 212.25 |
| 2025-03-21 | 850 | 856 | 849 | 851 | 4,600 | 212.75 |
| 2025-03-19 | 852 | 856 | 850 | 850 | 5,400 | 212.50 |
| 2025-03-18 | 853 | 853 | 843 | 850 | 4,200 | 212.50 |
| 2025-03-17 | 855 | 856 | 853 | 855 | 4,600 | 213.75 |
| 2025-03-14 | 855 | 855 | 848 | 850 | 4,100 | 212.50 |
| 2025-03-13 | 850 | 855 | 848 | 855 | 1,600 | 213.75 |
| 2025-03-12 | 851 | 859 | 845 | 847 | 7,400 | 211.75 |
| 2025-03-11 | 862 | 862 | 847 | 851 | 5,300 | 212.75 |
| 2025-03-10 | 850 | 858 | 848 | 858 | 5,700 | 214.50 |
| 2025-03-07 | 848 | 851 | 843 | 851 | 4,500 | 212.75 |
| 2025-03-06 | 849 | 860 | 849 | 851 | 2,800 | 212.75 |
| 2025-03-05 | 853 | 860 | 849 | 849 | 1,900 | 212.25 |
| 2025-03-04 | 868 | 868 | 849 | 860 | 6,200 | 215 |
| 2025-03-03 | 858 | 860 | 852 | 854 | 12,800 | 213.50 |
| 2025-02-28 | 852 | 856 | 848 | 849 | 3,600 | 212.25 |
| 2025-02-27 | 857 | 862 | 855 | 858 | 1,000 | 214.50 |
| 2025-02-26 | 847 | 852 | 843 | 852 | 1,900 | 213 |
| 2025-02-25 | 868 | 868 | 847 | 852 | 2,500 | 213 |
| 2025-02-21 | 854 | 900 | 842 | 868 | 52,200 | 217 |
| 2025-02-20 | 842 | 842 | 836 | 839 | 5,300 | 209.75 |
| 2025-02-19 | 848 | 852 | 842 | 844 | 8,000 | 211 |
| 2025-02-18 | 857 | 857 | 847 | 849 | 1,800 | 212.25 |
| 2025-02-17 | 851 | 858 | 848 | 852 | 6,300 | 213 |
| 2025-02-14 | 880 | 885 | 840 | 855 | 45,300 | 213.75 |
| 2025-02-13 | 886 | 895 | 885 | 893 | 7,300 | 223.25 |
| 2025-02-12 | 888 | 895 | 886 | 886 | 7,000 | 221.50 |
| 2025-02-10 | 870 | 895 | 869 | 887 | 20,000 | 221.75 |
| 2025-02-07 | 842 | 848 | 842 | 848 | 800 | 212 |
| 2025-02-06 | 844 | 848 | 844 | 848 | 500 | 212 |
| 2025-02-05 | 853 | 853 | 844 | 848 | 2,600 | 212 |
| 2025-02-04 | 857 | 857 | 850 | 857 | 2,100 | 214.25 |
| 2025-02-03 | 856 | 856 | 847 | 853 | 3,900 | 213.25 |
| 2025-01-31 | 862 | 864 | 859 | 859 | 1,200 | 214.75 |
| 2025-01-30 | 860 | 862 | 857 | 862 | 1,800 | 215.50 |
| 2025-01-29 | 859 | 865 | 859 | 860 | 1,800 | 215 |
| 2025-01-28 | 850 | 859 | 847 | 859 | 2,300 | 214.75 |
| 2025-01-27 | 845 | 855 | 843 | 850 | 8,200 | 212.50 |
| 2025-01-24 | 844 | 849 | 844 | 849 | 1,300 | 212.25 |
| 2025-01-23 | 843 | 852 | 843 | 844 | 3,200 | 211 |
| 2025-01-22 | 850 | 852 | 841 | 843 | 1,600 | 210.75 |
| 2025-01-21 | 847 | 851 | 846 | 851 | 2,900 | 212.75 |
| 2025-01-20 | 841 | 852 | 841 | 846 | 6,600 | 211.50 |
| 2025-01-17 | 829 | 838 | 828 | 832 | 2,800 | 208 |
| 2025-01-16 | 845 | 846 | 827 | 831 | 3,400 | 207.75 |
| 2025-01-15 | 850 | 850 | 843 | 845 | 3,300 | 211.25 |
| 2025-01-14 | 851 | 855 | 841 | 851 | 3,900 | 212.75 |
| 2025-01-10 | 851 | 860 | 850 | 859 | 5,000 | 214.75 |
| 2025-01-09 | 860 | 864 | 847 | 855 | 3,000 | 213.75 |
| 2025-01-08 | 852 | 869 | 852 | 854 | 5,200 | 213.50 |
| 2025-01-07 | 856 | 859 | 852 | 854 | 3,900 | 213.50 |
| 2025-01-06 | 835 | 851 | 835 | 851 | 8,900 | 212.75 |
分割・併合履歴 ： [2025-06-27]1株→4株 [2019-06-26]1株→3株