3671 ソフトマックス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	925	927	899	914	9,600	914
2022-12-29	881	928	880	912	15,400	912
2022-12-28	882	896	879	891	10,200	891
2022-12-27	900	910	880	889	14,700	889
2022-12-26	892	930	885	888	27,300	888
2022-12-23	893	900	866	877	21,200	877
2022-12-22	901	924	894	905	17,000	905
2022-12-21	875	900	848	895	15,400	895
2022-12-20	966	966	850	875	51,400	875
2022-12-19	940	969	912	965	16,800	965
2022-12-16	975	1,000	950	953	23,000	953
2022-12-15	990	1,008	980	986	12,800	986
2022-12-14	1,003	1,023	990	1,000	23,500	1,000
2022-12-13	996	1,020	987	988	49,500	988
2022-12-12	936	989	936	987	13,300	987
2022-12-09	931	956	905	936	15,800	936
2022-12-08	927	941	876	933	24,400	933
2022-12-07	924	950	920	927	28,900	927
2022-12-06	973	989	940	951	23,800	951
2022-12-05	1,006	1,020	965	981	26,400	981
2022-12-02	987	1,028	961	1,006	62,600	1,006
2022-12-01	995	995	940	973	48,900	973
2022-11-30	980	999	967	995	57,800	995
2022-11-29	904	1,020	899	982	235,000	982
2022-11-28	888	910	871	900	39,000	900
2022-11-25	860	887	853	881	46,900	881
2022-11-24	833	863	825	856	25,700	856
2022-11-22	832	838	826	831	7,800	831
2022-11-21	826	832	814	832	18,300	832
2022-11-18	838	838	823	827	10,800	827
2022-11-17	844	844	827	838	20,700	838
2022-11-16	797	840	790	837	50,800	837
2022-11-15	788	791	782	791	6,700	791
2022-11-14	777	789	777	788	12,100	788
2022-11-11	785	790	775	775	8,200	775
2022-11-10	778	778	769	774	4,400	774
2022-11-09	780	781	765	780	9,600	780
2022-11-08	782	788	778	781	12,600	781
2022-11-07	782	800	782	800	8,000	800
2022-11-04	783	789	780	789	3,300	789
2022-11-02	795	795	784	793	3,400	793
2022-11-01	783	790	778	790	1,800	790
2022-10-31	788	790	775	784	3,300	784
2022-10-28	788	792	788	788	2,100	788
2022-10-27	787	787	786	787	400	787
2022-10-26	804	807	781	784	6,400	784
2022-10-25	798	799	795	795	2,000	795
2022-10-24	802	802	793	796	4,000	796
2022-10-21	792	802	791	793	800	793
2022-10-20	787	807	787	795	9,400	795
2022-10-19	796	797	787	787	1,400	787
2022-10-18	777	797	777	797	4,700	797
2022-10-17	776	786	776	776	8,600	776
2022-10-14	787	787	776	780	3,600	780
2022-10-13	776	780	770	775	8,600	775
2022-10-12	780	785	776	776	6,200	776
2022-10-11	781	796	781	789	3,700	789
2022-10-07	789	789	780	786	3,600	786
2022-10-06	789	828	786	792	23,700	792
2022-10-05	789	789	775	777	4,800	777
2022-10-04	797	797	784	790	6,500	790
2022-10-03	770	790	770	788	8,300	788
2022-09-30	770	777	770	771	6,200	771
2022-09-29	782	790	780	784	7,100	784
2022-09-28	765	770	760	770	4,200	770
2022-09-27	765	771	763	763	2,800	763
2022-09-26	765	770	755	770	4,900	770
2022-09-22	773	776	771	775	4,500	775
2022-09-21	779	779	773	779	2,400	779
2022-09-20	792	798	783	783	2,500	783
2022-09-16	795	800	781	795	5,800	795
2022-09-15	800	800	783	796	3,100	796
2022-09-14	784	800	771	800	7,600	800
2022-09-13	794	796	783	785	3,800	785
2022-09-12	790	792	782	787	2,500	787
2022-09-09	796	801	787	789	6,200	789
2022-09-08	799	799	785	790	3,900	790
2022-09-07	815	819	778	790	9,800	790
2022-09-06	788	820	775	813	32,800	813
2022-09-05	765	765	758	758	1,500	758
2022-09-02	783	785	760	769	6,000	769
2022-09-01	777	779	773	774	2,800	774
2022-08-31	779	780	777	777	1,400	777
2022-08-30	766	783	766	781	9,000	781
2022-08-29	761	762	761	762	1,800	762
2022-08-26	761	769	760	769	3,300	769
2022-08-25	765	765	759	761	2,000	761
2022-08-24	753	780	753	765	6,700	765
2022-08-23	752	760	752	754	3,100	754
2022-08-22	752	763	751	755	5,500	755
2022-08-19	765	770	765	766	1,900	766
2022-08-18	770	770	759	765	3,300	765
2022-08-17	763	775	763	770	3,000	770
2022-08-16	768	779	751	766	10,500	766
2022-08-15	780	780	768	768	3,000	768
2022-08-12	790	790	770	773	4,400	773
2022-08-10	784	785	773	774	2,800	774
2022-08-09	797	800	778	784	6,100	784
2022-08-08	777	800	774	786	7,400	786
2022-08-05	780	796	780	786	2,600	786
2022-08-04	779	794	773	780	4,700	780
2022-08-03	788	793	779	779	2,100	779
2022-08-02	794	794	786	791	3,000	791
2022-08-01	786	792	784	791	800	791
2022-07-29	792	794	782	786	1,300	786
2022-07-28	789	794	788	788	1,100	788
2022-07-27	785	789	777	789	1,700	789
2022-07-26	780	786	780	784	600	784
2022-07-25	795	795	780	780	2,300	780
2022-07-22	790	795	789	795	2,300	795
2022-07-21	790	790	767	789	4,400	789
2022-07-20	765	782	765	782	4,500	782
2022-07-19	763	777	762	764	6,600	764
2022-07-15	774	774	767	772	1,200	772
2022-07-14	768	768	758	768	1,300	768
2022-07-13	769	769	758	768	2,000	768
2022-07-12	768	768	763	763	2,100	763
2022-07-11	790	790	772	772	4,000	772
2022-07-08	777	781	775	781	4,000	781
2022-07-07	775	775	772	775	1,400	775
2022-07-06	776	784	772	775	2,800	775
2022-07-05	766	776	766	776	1,200	776
2022-07-04	787	787	767	767	3,900	767
2022-07-01	789	789	762	762	7,100	762
2022-06-30	780	790	780	780	1,200	780
2022-06-29	786	786	774	781	2,100	781
2022-06-28	798	798	782	790	3,200	790
2022-06-27	819	819	780	795	8,800	795
2022-06-24	787	794	786	792	4,200	792
2022-06-23	791	793	790	790	3,100	790
2022-06-22	800	800	791	791	1,800	791
2022-06-21	780	793	780	790	2,900	790
2022-06-20	795	800	778	778	3,600	778
2022-06-17	829	829	778	793	14,400	793
2022-06-16	833	836	831	831	3,400	831
2022-06-15	850	855	838	841	4,500	841
2022-06-14	822	844	815	844	7,500	844
2022-06-13	844	855	831	831	7,700	831
2022-06-10	876	877	854	860	16,000	860
2022-06-09	882	882	863	876	16,700	876
2022-06-08	916	920	881	883	29,700	883
2022-06-07	961	961	890	915	180,300	915
2022-06-06	916	916	916	916	17,300	916
2022-06-03	767	772	761	766	4,100	766
2022-06-02	769	769	753	763	5,700	763
2022-06-01	755	769	750	755	6,200	755
2022-05-31	770	770	737	759	13,400	759
2022-05-30	810	810	750	768	23,000	768
2022-05-27	719	850	719	780	89,400	780
2022-05-26	735	746	715	715	4,600	715
2022-05-25	746	746	720	726	2,900	726
2022-05-24	755	755	737	737	3,100	737
2022-05-23	739	750	733	750	2,000	750
2022-05-20	716	746	716	734	3,800	734
2022-05-19	727	730	711	715	4,400	715
2022-05-18	736	748	735	743	1,500	743
2022-05-17	750	758	731	735	7,500	735
2022-05-16	765	780	751	754	14,100	754
2022-05-13	782	809	781	799	5,000	799
2022-05-12	806	807	779	781	9,500	781
2022-05-11	800	818	800	818	5,400	818
2022-05-10	799	800	781	800	7,300	800
2022-05-09	824	824	791	799	9,800	799
2022-05-06	849	849	822	824	3,700	824
2022-05-02	825	825	818	825	2,500	825
2022-04-28	845	845	830	832	1,500	832
2022-04-27	835	855	834	845	1,500	845
2022-04-26	848	848	834	843	2,300	843
2022-04-25	862	862	816	845	7,100	845
2022-04-22	839	864	836	862	4,000	862
2022-04-21	850	870	850	860	3,800	860
2022-04-20	843	871	843	850	3,500	850
2022-04-19	851	864	847	854	2,900	854
2022-04-18	864	865	838	847	6,500	847
2022-04-15	908	908	856	865	7,900	865
2022-04-14	889	900	868	878	2,900	878
2022-04-13	834	876	834	876	4,100	876
2022-04-12	837	840	830	837	2,000	837
2022-04-11	855	855	830	837	3,100	837
2022-04-08	893	893	850	850	3,900	850
2022-04-07	886	886	851	863	9,000	863
2022-04-06	922	922	898	898	6,400	898
2022-04-05	914	926	907	918	11,600	918
2022-04-04	888	897	880	895	14,500	895
2022-04-01	865	885	850	872	12,100	872
2022-03-31	839	864	838	863	9,400	863
2022-03-30	829	839	818	832	9,200	832
2022-03-29	800	824	800	824	6,700	824
2022-03-28	808	813	799	801	4,800	801
2022-03-25	817	817	801	807	4,900	807
2022-03-24	803	815	802	805	4,700	805
2022-03-23	809	818	797	818	9,100	818
2022-03-22	805	814	798	798	10,600	798
2022-03-18	798	808	783	808	10,200	808
2022-03-17	791	804	781	797	9,400	797
2022-03-16	770	785	770	780	3,200	780
2022-03-15	766	788	766	771	3,800	771
2022-03-14	789	793	763	771	5,300	771
2022-03-11	777	786	771	782	4,200	782
2022-03-10	771	797	766	777	17,000	777
2022-03-09	751	765	751	758	3,300	758
2022-03-08	750	774	740	759	6,100	759
2022-03-07	782	782	752	765	8,800	765
2022-03-04	820	820	775	792	9,600	792
2022-03-03	834	847	825	825	5,300	825
2022-03-02	837	844	826	835	9,900	835
2022-03-01	800	828	800	824	6,600	824
2022-02-28	772	808	761	800	8,200	800
2022-02-25	791	800	741	770	14,800	770
2022-02-24	824	837	782	782	7,500	782
2022-02-22	807	826	807	824	7,300	824
2022-02-21	793	820	793	807	5,700	807
2022-02-18	780	822	780	802	8,000	802
2022-02-17	817	834	802	802	10,100	802
2022-02-16	835	849	815	815	8,900	815
2022-02-15	833	858	814	835	13,700	835
2022-02-14	819	832	813	822	7,400	822
2022-02-10	824	838	813	813	8,000	813
2022-02-09	812	836	797	832	9,500	832
2022-02-08	784	797	775	797	7,700	797
2022-02-07	756	785	756	779	4,100	779
2022-02-04	740	766	740	766	5,800	766
2022-02-03	735	763	735	749	6,700	749
2022-02-02	759	760	732	742	7,400	742
2022-02-01	728	758	728	731	10,200	731
2022-01-31	730	747	719	728	10,700	728
2022-01-28	716	721	700	710	9,200	710
2022-01-27	737	762	700	720	11,400	720
2022-01-26	760	760	736	737	4,200	737
2022-01-25	755	758	738	738	5,200	738
2022-01-24	768	771	750	755	5,500	755
2022-01-21	762	767	754	754	5,800	754
2022-01-20	761	779	752	770	6,500	770
2022-01-19	804	819	758	758	14,000	758
2022-01-18	833	833	802	819	9,100	819
2022-01-17	830	860	829	838	19,200	838
2022-01-14	762	815	753	815	21,000	815
2022-01-13	752	774	741	773	9,600	773
2022-01-12	730	765	723	759	18,200	759
2022-01-11	745	745	726	730	9,300	730
2022-01-07	773	783	744	747	13,300	747
2022-01-06	780	781	769	773	10,100	773
2022-01-05	808	808	791	792	8,300	792
2022-01-04	808	812	799	802	7,700	802

分割・併合履歴： [2019-06-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31