3671 ソフトマックス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	753	753	736	746	8,300	746
2023-12-28	760	761	735	752	13,900	752
2023-12-27	763	820	763	799	27,500	799
2023-12-26	759	765	757	757	11,600	757
2023-12-25	756	760	752	758	18,400	758
2023-12-22	750	759	750	756	5,600	756
2023-12-21	754	754	747	750	13,300	750
2023-12-20	756	758	755	758	2,800	758
2023-12-19	760	760	754	756	4,700	756
2023-12-18	759	759	755	756	2,500	756
2023-12-15	760	760	755	759	5,300	759
2023-12-14	755	759	755	759	1,600	759
2023-12-13	758	762	755	756	5,000	756
2023-12-12	755	758	754	756	3,400	756
2023-12-11	756	761	753	754	3,500	754
2023-12-08	767	767	755	755	6,200	755
2023-12-07	760	768	760	767	3,100	767
2023-12-06	766	773	766	770	6,000	770
2023-12-05	769	775	767	771	4,700	771
2023-12-04	771	772	764	767	6,000	767
2023-12-01	755	760	755	760	4,600	760
2023-11-30	754	759	754	756	4,400	756
2023-11-29	751	755	744	754	5,700	754
2023-11-28	751	752	749	750	6,300	750
2023-11-27	751	755	751	751	2,600	751
2023-11-24	757	757	750	753	3,200	753
2023-11-22	755	755	752	753	1,500	753
2023-11-21	750	753	749	751	5,100	751
2023-11-20	753	756	749	755	4,200	755
2023-11-17	750	757	748	757	7,000	757
2023-11-16	743	755	741	751	3,900	751
2023-11-15	750	755	750	751	10,900	751
2023-11-14	739	747	733	747	9,200	747
2023-11-13	730	742	730	742	14,200	742
2023-11-10	712	730	712	721	5,800	721
2023-11-09	716	717	712	713	2,400	713
2023-11-08	713	716	713	716	1,100	716
2023-11-07	718	723	714	714	6,800	714
2023-11-06	718	720	715	718	4,700	718
2023-11-02	717	725	717	720	7,700	720
2023-11-01	717	717	712	717	1,900	717
2023-10-31	718	725	717	717	10,200	717
2023-10-30	714	718	714	718	5,600	718
2023-10-27	708	712	708	711	1,700	711
2023-10-26	707	715	707	714	3,500	714
2023-10-25	709	715	707	712	1,600	712
2023-10-24	709	710	701	710	1,800	710
2023-10-23	708	712	702	712	2,100	712
2023-10-20	705	713	703	709	3,400	709
2023-10-19	707	713	707	707	1,400	707
2023-10-18	721	721	712	714	3,800	714
2023-10-17	713	719	713	718	3,200	718
2023-10-16	738	738	690	715	17,000	715
2023-10-13	738	738	731	731	2,500	731
2023-10-12	730	735	730	735	3,100	735
2023-10-11	732	735	732	733	1,300	733
2023-10-10	738	738	730	730	2,300	730
2023-10-06	725	730	723	728	2,000	728
2023-10-05	722	731	722	728	1,700	728
2023-10-04	733	743	722	722	9,700	722
2023-10-03	758	758	740	746	4,400	746
2023-10-02	758	758	747	751	3,400	751
2023-09-29	751	751	749	749	400	749
2023-09-28	753	753	745	751	2,100	751
2023-09-27	745	753	745	753	600	753
2023-09-26	757	757	747	749	3,000	749
2023-09-25	750	757	745	751	14,000	751
2023-09-22	750	750	740	742	6,800	742
2023-09-21	747	750	744	750	4,700	750
2023-09-20	748	750	741	747	1,300	747
2023-09-19	734	745	732	744	9,700	744
2023-09-15	742	742	726	734	7,800	734
2023-09-14	739	739	737	739	1,100	739
2023-09-13	731	738	731	738	2,600	738
2023-09-12	730	735	730	731	2,000	731
2023-09-11	736	736	723	723	6,800	723
2023-09-08	740	740	733	739	5,500	739
2023-09-07	745	749	734	736	4,200	736
2023-09-06	747	751	746	749	900	749
2023-09-05	750	755	750	750	3,300	750
2023-09-04	750	750	744	750	4,800	750
2023-09-01	746	750	743	750	2,800	750
2023-08-31	748	750	744	746	3,700	746
2023-08-30	744	748	744	748	1,500	748
2023-08-29	750	750	742	748	2,500	748
2023-08-28	747	752	747	748	3,400	748
2023-08-25	741	750	740	749	2,800	749
2023-08-24	750	754	743	746	1,600	746
2023-08-23	748	754	747	750	6,200	750
2023-08-22	734	750	734	746	3,200	746
2023-08-21	738	758	732	736	11,800	736
2023-08-18	726	740	726	738	7,300	738
2023-08-17	732	742	729	735	7,700	735
2023-08-16	720	748	720	740	14,500	740
2023-08-15	750	750	723	731	11,400	731
2023-08-14	750	753	724	744	20,400	744
2023-08-10	744	753	740	750	9,500	750
2023-08-09	753	753	748	750	3,400	750
2023-08-08	750	754	750	751	2,600	751
2023-08-07	745	754	742	754	7,100	754
2023-08-04	750	752	743	752	3,900	752
2023-08-03	751	756	750	750	7,200	750
2023-08-02	757	757	742	751	7,500	751
2023-08-01	760	760	746	757	3,300	757
2023-07-31	759	759	750	752	5,400	752
2023-07-28	750	756	748	756	7,800	756
2023-07-27	750	756	744	750	7,800	750
2023-07-26	750	756	748	750	12,000	750
2023-07-25	730	759	727	754	28,400	754
2023-07-24	731	731	720	729	6,800	729
2023-07-21	730	730	726	730	2,600	730
2023-07-20	737	740	726	730	10,700	730
2023-07-19	724	731	720	724	7,700	724
2023-07-18	730	730	717	724	9,100	724
2023-07-14	731	731	719	719	5,800	719
2023-07-13	731	731	726	731	3,300	731
2023-07-12	738	738	720	728	7,300	728
2023-07-11	738	739	731	737	10,100	737
2023-07-10	717	735	717	732	19,300	732
2023-07-07	712	712	708	711	900	711
2023-07-06	712	716	710	713	2,700	713
2023-07-05	712	716	701	716	6,500	716
2023-07-04	720	720	706	717	6,100	717
2023-07-03	715	719	711	717	3,600	717
2023-06-30	715	717	710	712	1,500	712
2023-06-29	719	720	711	711	4,100	711
2023-06-28	713	720	713	719	3,500	719
2023-06-27	715	717	713	713	500	713
2023-06-26	718	720	714	715	5,200	715
2023-06-23	722	723	717	718	5,000	718
2023-06-22	726	727	723	723	1,900	723
2023-06-21	722	731	720	726	3,600	726
2023-06-20	723	732	723	727	5,400	727
2023-06-19	730	732	728	729	3,100	729
2023-06-16	725	729	725	729	4,700	729
2023-06-15	737	737	728	730	7,000	730
2023-06-14	728	736	728	733	4,500	733
2023-06-13	722	733	719	728	9,600	728
2023-06-12	710	724	710	715	3,300	715
2023-06-09	706	710	705	710	8,100	710
2023-06-08	718	727	711	711	5,900	711
2023-06-07	717	725	717	725	2,900	725
2023-06-06	722	727	720	720	4,100	720
2023-06-05	742	742	722	722	22,300	722
2023-06-02	708	716	695	712	12,300	712
2023-06-01	688	700	688	700	9,100	700
2023-05-31	701	705	694	695	5,200	695
2023-05-30	701	704	697	699	5,000	699
2023-05-29	705	710	699	699	11,100	699
2023-05-26	710	710	704	707	7,600	707
2023-05-25	711	711	709	711	2,500	711
2023-05-24	710	715	710	710	1,500	710
2023-05-23	725	725	701	713	13,300	713
2023-05-22	718	722	716	722	4,300	722
2023-05-19	721	728	718	721	3,000	721
2023-05-18	734	735	722	724	8,600	724
2023-05-17	718	733	718	728	7,200	728
2023-05-16	720	734	713	722	13,100	722
2023-05-15	721	721	708	708	12,300	708
2023-05-12	709	714	709	712	1,900	712
2023-05-11	708	710	708	709	1,800	709
2023-05-10	712	718	705	706	5,600	706
2023-05-09	709	716	705	711	8,600	711
2023-05-08	707	709	704	709	4,900	709
2023-05-02	717	719	709	709	15,600	709
2023-05-01	727	727	716	725	8,300	725
2023-04-28	726	726	716	722	6,900	722
2023-04-27	724	730	716	728	8,200	728
2023-04-26	745	745	723	731	7,700	731
2023-04-25	742	753	740	740	4,400	740
2023-04-24	743	750	739	741	10,100	741
2023-04-21	762	767	740	742	15,800	742
2023-04-20	763	769	761	764	4,900	764
2023-04-19	770	770	763	770	1,600	770
2023-04-18	761	773	761	770	4,600	770
2023-04-17	770	771	761	769	2,900	769
2023-04-14	794	794	766	770	6,900	770
2023-04-13	771	773	761	773	5,700	773
2023-04-12	763	778	763	774	3,200	774
2023-04-11	761	767	761	763	3,600	763
2023-04-10	760	765	756	761	3,200	761
2023-04-07	770	771	755	756	7,000	756
2023-04-06	763	768	757	768	4,400	768
2023-04-05	777	780	760	760	7,800	760
2023-04-04	799	799	781	781	3,900	781
2023-04-03	793	795	789	791	3,600	791
2023-03-31	796	796	784	788	3,000	788
2023-03-30	790	797	787	787	6,500	787
2023-03-29	801	801	785	791	4,100	791
2023-03-28	795	799	785	790	2,700	790
2023-03-27	803	803	785	795	18,300	795
2023-03-24	796	839	784	810	85,300	810
2023-03-23	770	770	756	766	7,600	766
2023-03-22	755	766	755	755	5,000	755
2023-03-20	788	788	755	755	8,800	755
2023-03-17	780	785	770	783	6,200	783
2023-03-16	780	780	770	780	7,000	780
2023-03-15	772	793	772	788	2,500	788
2023-03-14	797	797	770	772	10,300	772
2023-03-13	803	803	785	789	6,900	789
2023-03-10	805	814	802	812	6,500	812
2023-03-09	818	820	810	813	8,300	813
2023-03-08	803	815	803	812	7,400	812
2023-03-07	797	810	797	802	7,800	802
2023-03-06	800	800	793	796	7,700	796
2023-03-03	786	800	786	800	9,900	800
2023-03-02	784	788	780	788	9,400	788
2023-03-01	789	790	780	784	5,700	784
2023-02-28	781	792	780	787	11,800	787
2023-02-27	790	793	781	781	7,300	781
2023-02-24	790	796	781	787	8,300	787
2023-02-22	800	800	778	785	9,700	785
2023-02-21	801	801	791	800	7,500	800
2023-02-20	799	802	795	800	7,900	800
2023-02-17	804	819	799	800	14,700	800
2023-02-16	799	811	798	805	10,700	805
2023-02-15	820	820	797	804	20,400	804
2023-02-14	819	831	789	827	64,300	827
2023-02-13	900	910	885	885	27,500	885
2023-02-10	911	911	888	896	17,600	896
2023-02-09	920	921	900	911	12,700	911
2023-02-08	934	934	919	923	7,000	923
2023-02-07	937	937	911	920	7,600	920
2023-02-06	928	938	920	938	7,800	938
2023-02-03	927	941	914	929	8,600	929
2023-02-02	947	947	925	938	14,300	938
2023-02-01	946	955	931	940	11,000	940
2023-01-31	935	956	924	946	24,600	946
2023-01-30	979	979	920	940	47,300	940
2023-01-27	970	988	951	971	31,300	971
2023-01-26	990	1,004	960	973	109,300	973
2023-01-25	910	984	910	980	178,000	980
2023-01-24	920	923	901	906	10,200	906
2023-01-23	938	938	907	924	24,400	924
2023-01-20	910	941	900	927	22,500	927
2023-01-19	888	928	875	916	13,700	916
2023-01-18	892	892	871	888	7,100	888
2023-01-17	874	903	869	888	10,400	888
2023-01-16	915	915	862	872	13,800	872
2023-01-13	940	946	902	918	15,800	918
2023-01-12	895	967	895	939	55,600	939
2023-01-11	872	880	862	880	6,600	880
2023-01-10	865	884	853	872	9,900	872
2023-01-06	843	880	830	865	14,400	865
2023-01-05	883	883	835	857	14,800	857
2023-01-04	912	912	873	883	9,900	883

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