4464 (株)ソフト99コーポレーション 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
2024-07-161,5471,5591,5311,5484,0001,548
2024-07-121,5301,5591,5001,54520,8001,545
2024-07-111,5201,5251,5111,5133,3001,513
2024-07-101,5291,5291,5051,5222,5001,522
2024-07-091,5231,5231,5081,5232,0001,523
2024-07-081,5241,5381,5241,5241,3001,524
2024-07-051,5231,5451,5131,53510,1001,535
2024-07-041,5231,5441,5221,5368,8001,536
2024-07-031,5291,5371,5151,5223,0001,522
2024-07-021,5401,5431,5201,5391,8001,539
2024-07-011,5421,5431,5201,5402,8001,540
2024-06-281,5301,5431,5141,5406,6001,540
2024-06-271,4961,5291,4961,5205,1001,520
2024-06-261,5181,5181,4981,5104,2001,510
2024-06-251,4741,5111,4741,50329,7001,503
2024-06-241,4601,5171,4601,4768,5001,476
2024-06-211,4601,5251,4551,45511,0001,455
2024-06-201,4391,4831,4391,4533,7001,453
2024-06-191,4291,4691,4291,4556,6001,455
2024-06-181,4301,4401,4301,4377,4001,437
2024-06-171,4481,4481,4321,4352,2001,435
2024-06-141,4411,4521,4331,4453,0001,445
2024-06-131,4501,4501,4421,4481,5001,448
2024-06-121,4581,4591,4421,4423,5001,442
2024-06-111,4371,4601,4371,4594,3001,459
2024-06-101,4581,4611,4311,4494,1001,449
2024-06-071,4461,4581,4461,4563,4001,456
2024-06-061,4581,4591,4451,4463,3001,446
2024-06-051,4631,4631,4501,4503,9001,450
2024-06-041,4661,4661,4501,4614,8001,461
2024-06-031,4551,4661,4531,4614,8001,461
2024-05-311,4551,4681,4451,4478,9001,447
2024-05-301,4401,4491,4051,44113,7001,441
2024-05-291,4621,4641,4491,4503,3001,450
2024-05-281,4521,4651,4521,4624,8001,462
2024-05-271,4601,4671,4501,4519,4001,451
2024-05-241,4591,4641,4511,4524,7001,452
2024-05-231,4631,4641,4591,4593,5001,459
2024-05-221,4591,4671,4441,4638,6001,463
2024-05-211,4501,4691,4501,4597,8001,459
2024-05-201,4471,4671,4411,4549,6001,454
2024-05-171,4421,4551,4161,4474,5001,447
2024-05-161,4291,4431,4171,4398,7001,439
2024-05-151,4361,4361,3951,42920,8001,429
2024-05-141,4581,4581,4221,43616,4001,436
2024-05-131,4531,4691,4491,46911,5001,469
2024-05-101,4631,4681,4401,4525,5001,452
2024-05-091,4671,4701,4401,45714,7001,457
2024-05-081,4641,4691,4551,4673,1001,467
2024-05-071,4771,4771,4451,4544,9001,454
2024-05-021,4671,4821,4671,4735,1001,473
2024-05-011,4671,4801,4671,4725,5001,472
2024-04-301,4501,4591,4251,4566,3001,456
2024-04-261,4481,4491,4261,4494,7001,449
2024-04-251,4251,4491,4251,4487,8001,448
2024-04-241,4221,4441,4181,42611,7001,426
2024-04-231,4401,4411,4211,4215,6001,421
2024-04-221,3961,4161,3931,41012,8001,410
2024-04-191,4441,4451,3441,38942,0001,389
2024-04-181,4161,4271,4151,41813,3001,418
2024-04-171,4151,4271,4051,4157,0001,415
2024-04-161,4481,4511,4051,4109,8001,410
2024-04-151,4601,4601,4411,4496,6001,449
2024-04-121,4711,4941,4021,46018,3001,460
2024-04-111,4921,4921,4711,4712,0001,471
2024-04-101,4911,4911,4711,4903,9001,490
2024-04-091,4741,4801,4601,4693,7001,469
2024-04-081,4661,4811,4661,4673,4001,467
2024-04-051,4461,4731,4461,4655,8001,465
2024-04-041,4931,5021,4731,4745,2001,474
2024-04-031,4791,4891,4711,4852,0001,485
2024-04-021,5041,5051,4931,4932,5001,493
2024-04-011,5101,5101,4811,5044,1001,504
2024-03-291,5001,5241,5001,50910,8001,509
2024-03-281,4731,4991,4731,4935,1001,493
2024-03-271,5111,5221,5061,5109,9001,510
2024-03-261,5011,5141,5011,5107,9001,510
2024-03-251,5331,5331,5181,5226,8001,522
2024-03-221,5341,5371,5331,5338,6001,533
2024-03-211,5481,5481,5151,53412,2001,534
2024-03-191,5301,5341,5151,5217,0001,521
2024-03-181,5401,5401,5101,53024,4001,530
2024-03-151,5241,5501,5141,55022,7001,550
2024-03-141,5201,5261,5141,5243,9001,524
2024-03-131,5291,5341,5281,5308,2001,530
2024-03-121,5301,5301,5101,5292,7001,529
2024-03-111,5341,5501,5301,5304,4001,530
2024-03-081,5421,5471,5351,5444,4001,544
2024-03-071,5331,5501,5331,54216,4001,542
2024-03-061,5401,5451,5251,53114,7001,531
2024-03-051,5471,5501,5451,5507,2001,550
2024-03-041,5451,5601,5381,54717,5001,547
2024-03-011,5481,5521,5431,5499,5001,549
2024-02-291,5551,5611,5401,54819,8001,548
2024-02-281,5591,5791,5551,55525,6001,555
2024-02-271,5241,5391,5101,51811,1001,518
2024-02-261,4991,5551,4991,52426,3001,524
2024-02-221,4581,4701,4581,4704,2001,470
2024-02-211,4451,4591,4331,4582,2001,458
2024-02-201,4561,4631,4471,4482,7001,448
2024-02-191,4541,4561,4451,4521,8001,452
2024-02-161,4621,4681,4451,4453,2001,445
2024-02-151,4681,4801,4581,4713,3001,471
2024-02-141,4731,4791,4541,4683,9001,468
2024-02-131,4481,4801,4461,48010,7001,480
2024-02-091,4501,4531,4251,4479,0001,447
2024-02-081,4491,4571,4441,4567,5001,456
2024-02-071,4451,4471,4401,4445,4001,444
2024-02-061,4161,4401,4161,4404,8001,440
2024-02-051,4141,4161,4051,4163,4001,416
2024-02-021,4101,4181,4101,4151,3001,415
2024-02-011,4061,4201,4051,4142,6001,414
2024-01-311,4081,4101,4051,4062,6001,406
2024-01-301,4081,4181,4081,4082,4001,408
2024-01-291,4061,4141,4061,4072,4001,407
2024-01-261,4281,4281,4061,4064,5001,406
2024-01-251,4131,4181,4101,4153,2001,415
2024-01-241,4201,4201,4081,4131,6001,413
2024-01-231,4151,4231,4131,4174,9001,417
2024-01-221,4271,4281,4181,4244,0001,424
2024-01-191,4261,4261,4131,4131,8001,413
2024-01-181,4191,4271,4181,4186,7001,418
2024-01-171,4151,4201,4141,4193,2001,419
2024-01-161,4131,4251,4131,4143,9001,414
2024-01-151,4261,4261,4031,4137,3001,413
2024-01-121,4251,4251,4111,4202,4001,420
2024-01-111,4041,4271,4041,4253,3001,425
2024-01-101,4111,4131,4001,4044,6001,404
2024-01-091,4061,4171,4021,4115,6001,411
2024-01-051,4101,4101,4011,4052,6001,405
2024-01-041,4171,4171,4041,4104,7001,410

分割・併合履歴 : [2005-09-27]1株→2株