4464 (株)ソフト99コーポレーション 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,567 | 1,575 | 1,556 | 1,558 | 25,900 | 1,558 |
| 2025-04-03 | 1,601 | 1,601 | 1,566 | 1,587 | 17,100 | 1,587 |
| 2025-04-02 | 1,629 | 1,629 | 1,603 | 1,607 | 3,100 | 1,607 |
| 2025-04-01 | 1,616 | 1,660 | 1,616 | 1,639 | 8,000 | 1,639 |
| 2025-03-31 | 1,607 | 1,706 | 1,560 | 1,655 | 64,800 | 1,655 |
| 2025-03-28 | 1,608 | 1,649 | 1,582 | 1,647 | 18,900 | 1,647 |
| 2025-03-27 | 1,680 | 1,684 | 1,642 | 1,669 | 14,700 | 1,669 |
| 2025-03-26 | 1,702 | 1,720 | 1,662 | 1,670 | 17,000 | 1,670 |
| 2025-03-25 | 1,726 | 1,726 | 1,665 | 1,702 | 17,100 | 1,702 |
| 2025-03-24 | 1,748 | 1,752 | 1,647 | 1,711 | 28,200 | 1,711 |
| 2025-03-21 | 1,647 | 1,770 | 1,647 | 1,740 | 21,500 | 1,740 |
| 2025-03-19 | 1,662 | 1,697 | 1,632 | 1,649 | 14,000 | 1,649 |
| 2025-03-18 | 1,750 | 1,807 | 1,652 | 1,683 | 76,100 | 1,683 |
| 2025-03-17 | 1,624 | 1,749 | 1,608 | 1,720 | 43,600 | 1,720 |
| 2025-03-14 | 1,593 | 1,619 | 1,581 | 1,615 | 19,400 | 1,615 |
| 2025-03-13 | 1,545 | 1,605 | 1,541 | 1,593 | 51,600 | 1,593 |
| 2025-03-12 | 1,526 | 1,547 | 1,513 | 1,544 | 17,800 | 1,544 |
| 2025-03-11 | 1,500 | 1,534 | 1,493 | 1,530 | 110,000 | 1,530 |
| 2025-03-10 | 1,445 | 1,449 | 1,439 | 1,441 | 6,200 | 1,441 |
| 2025-03-07 | 1,446 | 1,450 | 1,436 | 1,439 | 3,700 | 1,439 |
| 2025-03-06 | 1,455 | 1,457 | 1,445 | 1,446 | 6,800 | 1,446 |
| 2025-03-05 | 1,447 | 1,455 | 1,441 | 1,445 | 6,100 | 1,445 |
| 2025-03-04 | 1,444 | 1,445 | 1,433 | 1,445 | 3,700 | 1,445 |
| 2025-03-03 | 1,442 | 1,444 | 1,431 | 1,444 | 2,800 | 1,444 |
| 2025-02-28 | 1,443 | 1,444 | 1,430 | 1,440 | 4,500 | 1,440 |
| 2025-02-27 | 1,444 | 1,447 | 1,427 | 1,443 | 8,800 | 1,443 |
| 2025-02-26 | 1,440 | 1,475 | 1,427 | 1,449 | 69,900 | 1,449 |
| 2025-02-25 | 1,447 | 1,448 | 1,427 | 1,440 | 21,800 | 1,440 |
| 2025-02-21 | 1,411 | 1,426 | 1,411 | 1,426 | 2,000 | 1,426 |
| 2025-02-20 | 1,435 | 1,435 | 1,410 | 1,418 | 5,900 | 1,418 |
| 2025-02-19 | 1,440 | 1,440 | 1,428 | 1,435 | 3,800 | 1,435 |
| 2025-02-18 | 1,441 | 1,441 | 1,428 | 1,431 | 3,800 | 1,431 |
| 2025-02-17 | 1,445 | 1,447 | 1,432 | 1,441 | 4,800 | 1,441 |
| 2025-02-14 | 1,425 | 1,439 | 1,425 | 1,438 | 4,100 | 1,438 |
| 2025-02-13 | 1,430 | 1,438 | 1,420 | 1,430 | 7,200 | 1,430 |
| 2025-02-12 | 1,440 | 1,440 | 1,415 | 1,422 | 7,800 | 1,422 |
| 2025-02-10 | 1,447 | 1,447 | 1,431 | 1,440 | 3,100 | 1,440 |
| 2025-02-07 | 1,433 | 1,444 | 1,426 | 1,430 | 8,300 | 1,430 |
| 2025-02-06 | 1,449 | 1,455 | 1,446 | 1,455 | 21,600 | 1,455 |
| 2025-02-05 | 1,448 | 1,449 | 1,437 | 1,441 | 1,900 | 1,441 |
| 2025-02-04 | 1,443 | 1,445 | 1,438 | 1,444 | 1,300 | 1,444 |
| 2025-02-03 | 1,445 | 1,445 | 1,435 | 1,436 | 1,400 | 1,436 |
| 2025-01-31 | 1,441 | 1,445 | 1,440 | 1,445 | 1,400 | 1,445 |
| 2025-01-30 | 1,444 | 1,446 | 1,441 | 1,441 | 1,600 | 1,441 |
| 2025-01-29 | 1,444 | 1,444 | 1,437 | 1,444 | 500 | 1,444 |
| 2025-01-28 | 1,438 | 1,444 | 1,435 | 1,444 | 1,000 | 1,444 |
| 2025-01-27 | 1,447 | 1,447 | 1,431 | 1,440 | 2,300 | 1,440 |
| 2025-01-24 | 1,430 | 1,458 | 1,421 | 1,436 | 35,700 | 1,436 |
| 2025-01-23 | 1,431 | 1,438 | 1,428 | 1,432 | 1,200 | 1,432 |
| 2025-01-22 | 1,438 | 1,440 | 1,431 | 1,431 | 2,300 | 1,431 |
| 2025-01-21 | 1,441 | 1,441 | 1,434 | 1,434 | 1,100 | 1,434 |
| 2025-01-20 | 1,450 | 1,450 | 1,438 | 1,441 | 1,200 | 1,441 |
| 2025-01-17 | 1,449 | 1,450 | 1,439 | 1,450 | 2,400 | 1,450 |
| 2025-01-16 | 1,449 | 1,450 | 1,440 | 1,449 | 2,500 | 1,449 |
| 2025-01-15 | 1,450 | 1,450 | 1,443 | 1,444 | 1,200 | 1,444 |
| 2025-01-14 | 1,448 | 1,450 | 1,442 | 1,449 | 3,400 | 1,449 |
| 2025-01-10 | 1,454 | 1,454 | 1,441 | 1,449 | 4,000 | 1,449 |
| 2025-01-09 | 1,460 | 1,460 | 1,448 | 1,450 | 28,200 | 1,450 |
| 2025-01-08 | 1,467 | 1,467 | 1,457 | 1,460 | 11,200 | 1,460 |
| 2025-01-07 | 1,474 | 1,475 | 1,467 | 1,475 | 2,000 | 1,475 |
| 2025-01-06 | 1,476 | 1,483 | 1,466 | 1,477 | 1,800 | 1,477 |
分割・併合履歴 ： [2005-09-27]1株→2株