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
2024-12-061,4671,4701,4501,45811,1001,458
2024-12-051,4671,4791,4511,4554,4001,455
2024-12-041,4751,4841,4751,4753,8001,475
2024-12-031,4911,4951,4701,4854,0001,485
2024-12-021,4831,4941,4801,4852,1001,485
2024-11-291,4841,4871,4801,4831,2001,483
2024-11-281,4791,4891,4531,4823,4001,482
2024-11-271,5071,5071,4781,4844,2001,484
2024-11-261,4981,5101,4901,5098,8001,509
2024-11-251,5001,5001,4901,4983,2001,498
2024-11-221,4981,5001,4861,5002,7001,500
2024-11-211,4821,5001,4821,4862,2001,486
2024-11-201,4961,5001,4831,4942,0001,494
2024-11-191,5001,5071,4821,4945,5001,494
2024-11-181,5001,5031,4831,4882,5001,488
2024-11-151,4831,5031,4831,5004,2001,500
2024-11-141,4981,5101,4871,4874,5001,487
2024-11-131,4931,5101,4861,4863,2001,486
2024-11-121,4821,5001,4821,4825001,482
2024-11-111,5081,5081,4871,5077001,507
2024-11-081,4841,5241,4841,5231,4001,523
2024-11-071,5251,5251,5001,5194,2001,519
2024-11-061,5271,5291,4991,5195,4001,519
2024-11-051,5031,5271,5031,5272,8001,527
2024-11-011,4821,5181,4311,5008,9001,500
2024-10-311,4861,4981,4681,4688,5001,468
2024-10-301,4881,4901,4651,4892,6001,489
2024-10-291,4351,4811,4151,4634,5001,463
2024-10-281,4451,4581,4031,44010,2001,440
2024-10-251,4041,4201,4041,4163,7001,416
2024-10-241,4131,4141,4041,4081,0001,408
2024-10-231,4331,4371,4031,4084,7001,408
2024-10-221,4301,4401,4241,4361,1001,436
2024-10-211,4511,4511,4411,4418001,441
2024-10-181,4651,4651,4561,4564001,456
2024-10-171,4961,4961,4561,4562,1001,456
2024-10-161,4851,4851,4651,4857001,485
2024-10-151,4881,4931,4641,4855,5001,485
2024-10-111,4901,4991,4741,4882,1001,488
2024-10-10---1,478-1,478
2024-10-091,4791,4951,4781,4781,2001,478
2024-10-081,4851,4991,4741,4761,1001,476
2024-10-071,4901,5081,4861,4861,2001,486
2024-10-041,4821,5091,4821,4901,2001,490
2024-10-031,5121,5291,4911,5091,4001,509
2024-10-021,4991,4991,4691,4982,5001,498
2024-10-011,4911,5001,4621,4993,3001,499
2024-09-301,4551,4981,4521,49010,3001,490
2024-09-271,4541,5021,4541,4813,2001,481
2024-09-261,5391,5391,4751,5037,5001,503
2024-09-251,4921,5401,4881,50311,0001,503
2024-09-241,4751,4971,4751,4907,4001,490
2024-09-201,4501,4931,4501,4612,8001,461
2024-09-191,4201,4481,4201,4482,3001,448
2024-09-181,4381,4471,4001,4173,8001,417
2024-09-171,4351,4431,4171,4381,4001,438
2024-09-131,4091,4421,4091,4391,4001,439
2024-09-121,4091,4121,4091,4124001,412
2024-09-111,4091,4241,4001,4001,0001,400
2024-09-101,4141,4291,4101,4115001,411
2024-09-091,4001,4321,4001,4151,1001,415
2024-09-061,4291,4451,4091,4372,7001,437
2024-09-051,4271,4491,4271,4475001,447
2024-09-041,4211,4521,4211,4453,4001,445
2024-09-031,4711,4761,4511,4697001,469
2024-09-021,4781,4781,4641,4777001,477
2024-08-301,4781,4801,4541,4794,9001,479
2024-08-291,4511,4761,4511,4752,2001,475
2024-08-281,4651,4791,4551,4792,4001,479
2024-08-271,4381,4971,4301,4798,2001,479
2024-08-261,4211,4391,4081,4337,0001,433
2024-08-231,4001,4081,3751,3979,3001,397
2024-08-221,4101,4101,3981,4001,2001,400
2024-08-211,4021,4231,4001,4113,0001,411
2024-08-201,4051,4241,4011,4221,5001,422
2024-08-191,3981,4041,3821,3906,5001,390
2024-08-161,3871,3991,3731,3924,0001,392
2024-08-151,3711,3861,3701,3702,8001,370
2024-08-141,4021,4031,3701,3714,6001,371
2024-08-131,3981,4191,3811,3842,3001,384
2024-08-091,3831,3971,3801,3934,0001,393
2024-08-081,4011,4011,3791,3831,4001,383
2024-08-071,3501,4041,3311,4046,1001,404
2024-08-061,2801,3561,2801,34817,8001,348
2024-08-051,3741,4151,2501,28016,3001,280
2024-08-021,4341,4601,4231,43421,1001,434
2024-08-011,5601,5641,5371,5441,1001,544
2024-07-311,5641,5671,5391,5628,8001,562
2024-07-301,5551,5601,5421,5606,1001,560
2024-07-291,5491,5691,5441,55215,1001,552
2024-07-261,5361,5591,5231,5367,2001,536
2024-07-251,5201,5251,5081,5212,1001,521
2024-07-241,5221,5451,5221,5244,9001,524
2024-07-231,5371,5481,5361,5362,3001,536
2024-07-221,5261,5381,5231,5371,4001,537
2024-07-191,5401,5411,5231,5382,5001,538
2024-07-181,5391,5391,5371,5382,1001,538
2024-07-171,5481,5531,5421,5483,3001,548
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