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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,451 | 1,451 | 1,441 | 1,441 | 800 | 1,441 |
| 2024-10-18 | 1,465 | 1,465 | 1,456 | 1,456 | 400 | 1,456 |
| 2024-10-17 | 1,496 | 1,496 | 1,456 | 1,456 | 2,100 | 1,456 |
| 2024-10-16 | 1,485 | 1,485 | 1,465 | 1,485 | 700 | 1,485 |
| 2024-10-15 | 1,488 | 1,493 | 1,464 | 1,485 | 5,500 | 1,485 |
| 2024-10-11 | 1,490 | 1,499 | 1,474 | 1,488 | 2,100 | 1,488 |
| 2024-10-10 | - | - | - | 1,478 | - | 1,478 |
| 2024-10-09 | 1,479 | 1,495 | 1,478 | 1,478 | 1,200 | 1,478 |
| 2024-10-08 | 1,485 | 1,499 | 1,474 | 1,476 | 1,100 | 1,476 |
| 2024-10-07 | 1,490 | 1,508 | 1,486 | 1,486 | 1,200 | 1,486 |
| 2024-10-04 | 1,482 | 1,509 | 1,482 | 1,490 | 1,200 | 1,490 |
| 2024-10-03 | 1,512 | 1,529 | 1,491 | 1,509 | 1,400 | 1,509 |
| 2024-10-02 | 1,499 | 1,499 | 1,469 | 1,498 | 2,500 | 1,498 |
| 2024-10-01 | 1,491 | 1,500 | 1,462 | 1,499 | 3,300 | 1,499 |
| 2024-09-30 | 1,455 | 1,498 | 1,452 | 1,490 | 10,300 | 1,490 |
| 2024-09-27 | 1,454 | 1,502 | 1,454 | 1,481 | 3,200 | 1,481 |
| 2024-09-26 | 1,539 | 1,539 | 1,475 | 1,503 | 7,500 | 1,503 |
| 2024-09-25 | 1,492 | 1,540 | 1,488 | 1,503 | 11,000 | 1,503 |
| 2024-09-24 | 1,475 | 1,497 | 1,475 | 1,490 | 7,400 | 1,490 |
| 2024-09-20 | 1,450 | 1,493 | 1,450 | 1,461 | 2,800 | 1,461 |
| 2024-09-19 | 1,420 | 1,448 | 1,420 | 1,448 | 2,300 | 1,448 |
| 2024-09-18 | 1,438 | 1,447 | 1,400 | 1,417 | 3,800 | 1,417 |
| 2024-09-17 | 1,435 | 1,443 | 1,417 | 1,438 | 1,400 | 1,438 |
| 2024-09-13 | 1,409 | 1,442 | 1,409 | 1,439 | 1,400 | 1,439 |
| 2024-09-12 | 1,409 | 1,412 | 1,409 | 1,412 | 400 | 1,412 |
| 2024-09-11 | 1,409 | 1,424 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2024-09-10 | 1,414 | 1,429 | 1,410 | 1,411 | 500 | 1,411 |
| 2024-09-09 | 1,400 | 1,432 | 1,400 | 1,415 | 1,100 | 1,415 |
| 2024-09-06 | 1,429 | 1,445 | 1,409 | 1,437 | 2,700 | 1,437 |
| 2024-09-05 | 1,427 | 1,449 | 1,427 | 1,447 | 500 | 1,447 |
| 2024-09-04 | 1,421 | 1,452 | 1,421 | 1,445 | 3,400 | 1,445 |
| 2024-09-03 | 1,471 | 1,476 | 1,451 | 1,469 | 700 | 1,469 |
| 2024-09-02 | 1,478 | 1,478 | 1,464 | 1,477 | 700 | 1,477 |
| 2024-08-30 | 1,478 | 1,480 | 1,454 | 1,479 | 4,900 | 1,479 |
| 2024-08-29 | 1,451 | 1,476 | 1,451 | 1,475 | 2,200 | 1,475 |
| 2024-08-28 | 1,465 | 1,479 | 1,455 | 1,479 | 2,400 | 1,479 |
| 2024-08-27 | 1,438 | 1,497 | 1,430 | 1,479 | 8,200 | 1,479 |
| 2024-08-26 | 1,421 | 1,439 | 1,408 | 1,433 | 7,000 | 1,433 |
| 2024-08-23 | 1,400 | 1,408 | 1,375 | 1,397 | 9,300 | 1,397 |
| 2024-08-22 | 1,410 | 1,410 | 1,398 | 1,400 | 1,200 | 1,400 |
| 2024-08-21 | 1,402 | 1,423 | 1,400 | 1,411 | 3,000 | 1,411 |
| 2024-08-20 | 1,405 | 1,424 | 1,401 | 1,422 | 1,500 | 1,422 |
| 2024-08-19 | 1,398 | 1,404 | 1,382 | 1,390 | 6,500 | 1,390 |
| 2024-08-16 | 1,387 | 1,399 | 1,373 | 1,392 | 4,000 | 1,392 |
| 2024-08-15 | 1,371 | 1,386 | 1,370 | 1,370 | 2,800 | 1,370 |
| 2024-08-14 | 1,402 | 1,403 | 1,370 | 1,371 | 4,600 | 1,371 |
| 2024-08-13 | 1,398 | 1,419 | 1,381 | 1,384 | 2,300 | 1,384 |
| 2024-08-09 | 1,383 | 1,397 | 1,380 | 1,393 | 4,000 | 1,393 |
| 2024-08-08 | 1,401 | 1,401 | 1,379 | 1,383 | 1,400 | 1,383 |
| 2024-08-07 | 1,350 | 1,404 | 1,331 | 1,404 | 6,100 | 1,404 |
| 2024-08-06 | 1,280 | 1,356 | 1,280 | 1,348 | 17,800 | 1,348 |
| 2024-08-05 | 1,374 | 1,415 | 1,250 | 1,280 | 16,300 | 1,280 |
| 2024-08-02 | 1,434 | 1,460 | 1,423 | 1,434 | 21,100 | 1,434 |
| 2024-08-01 | 1,560 | 1,564 | 1,537 | 1,544 | 1,100 | 1,544 |
| 2024-07-31 | 1,564 | 1,567 | 1,539 | 1,562 | 8,800 | 1,562 |
| 2024-07-30 | 1,555 | 1,560 | 1,542 | 1,560 | 6,100 | 1,560 |
| 2024-07-29 | 1,549 | 1,569 | 1,544 | 1,552 | 15,100 | 1,552 |
| 2024-07-26 | 1,536 | 1,559 | 1,523 | 1,536 | 7,200 | 1,536 |
| 2024-07-25 | 1,520 | 1,525 | 1,508 | 1,521 | 2,100 | 1,521 |
| 2024-07-24 | 1,522 | 1,545 | 1,522 | 1,524 | 4,900 | 1,524 |
| 2024-07-23 | 1,537 | 1,548 | 1,536 | 1,536 | 2,300 | 1,536 |
| 2024-07-22 | 1,526 | 1,538 | 1,523 | 1,537 | 1,400 | 1,537 |
| 2024-07-19 | 1,540 | 1,541 | 1,523 | 1,538 | 2,500 | 1,538 |
| 2024-07-18 | 1,539 | 1,539 | 1,537 | 1,538 | 2,100 | 1,538 |
| 2024-07-17 | 1,548 | 1,553 | 1,542 | 1,548 | 3,300 | 1,548 |
| 2024-07-16 | 1,547 | 1,559 | 1,531 | 1,548 | 4,000 | 1,548 |
| 2024-07-12 | 1,530 | 1,559 | 1,500 | 1,545 | 20,800 | 1,545 |
| 2024-07-11 | 1,520 | 1,525 | 1,511 | 1,513 | 3,300 | 1,513 |
| 2024-07-10 | 1,529 | 1,529 | 1,505 | 1,522 | 2,500 | 1,522 |
| 2024-07-09 | 1,523 | 1,523 | 1,508 | 1,523 | 2,000 | 1,523 |
| 2024-07-08 | 1,524 | 1,538 | 1,524 | 1,524 | 1,300 | 1,524 |
| 2024-07-05 | 1,523 | 1,545 | 1,513 | 1,535 | 10,100 | 1,535 |
| 2024-07-04 | 1,523 | 1,544 | 1,522 | 1,536 | 8,800 | 1,536 |
| 2024-07-03 | 1,529 | 1,537 | 1,515 | 1,522 | 3,000 | 1,522 |
| 2024-07-02 | 1,540 | 1,543 | 1,520 | 1,539 | 1,800 | 1,539 |
| 2024-07-01 | 1,542 | 1,543 | 1,520 | 1,540 | 2,800 | 1,540 |
| 2024-06-28 | 1,530 | 1,543 | 1,514 | 1,540 | 6,600 | 1,540 |
| 2024-06-27 | 1,496 | 1,529 | 1,496 | 1,520 | 5,100 | 1,520 |
| 2024-06-26 | 1,518 | 1,518 | 1,498 | 1,510 | 4,200 | 1,510 |
| 2024-06-25 | 1,474 | 1,511 | 1,474 | 1,503 | 29,700 | 1,503 |
| 2024-06-24 | 1,460 | 1,517 | 1,460 | 1,476 | 8,500 | 1,476 |
| 2024-06-21 | 1,460 | 1,525 | 1,455 | 1,455 | 11,000 | 1,455 |
| 2024-06-20 | 1,439 | 1,483 | 1,439 | 1,453 | 3,700 | 1,453 |
| 2024-06-19 | 1,429 | 1,469 | 1,429 | 1,455 | 6,600 | 1,455 |
| 2024-06-18 | 1,430 | 1,440 | 1,430 | 1,437 | 7,400 | 1,437 |
| 2024-06-17 | 1,448 | 1,448 | 1,432 | 1,435 | 2,200 | 1,435 |
| 2024-06-14 | 1,441 | 1,452 | 1,433 | 1,445 | 3,000 | 1,445 |
| 2024-06-13 | 1,450 | 1,450 | 1,442 | 1,448 | 1,500 | 1,448 |
| 2024-06-12 | 1,458 | 1,459 | 1,442 | 1,442 | 3,500 | 1,442 |
| 2024-06-11 | 1,437 | 1,460 | 1,437 | 1,459 | 4,300 | 1,459 |
| 2024-06-10 | 1,458 | 1,461 | 1,431 | 1,449 | 4,100 | 1,449 |
| 2024-06-07 | 1,446 | 1,458 | 1,446 | 1,456 | 3,400 | 1,456 |
| 2024-06-06 | 1,458 | 1,459 | 1,445 | 1,446 | 3,300 | 1,446 |
| 2024-06-05 | 1,463 | 1,463 | 1,450 | 1,450 | 3,900 | 1,450 |
| 2024-06-04 | 1,466 | 1,466 | 1,450 | 1,461 | 4,800 | 1,461 |
| 2024-06-03 | 1,455 | 1,466 | 1,453 | 1,461 | 4,800 | 1,461 |
| 2024-05-31 | 1,455 | 1,468 | 1,445 | 1,447 | 8,900 | 1,447 |
| 2024-05-30 | 1,440 | 1,449 | 1,405 | 1,441 | 13,700 | 1,441 |
| 2024-05-29 | 1,462 | 1,464 | 1,449 | 1,450 | 3,300 | 1,450 |
| 2024-05-28 | 1,452 | 1,465 | 1,452 | 1,462 | 4,800 | 1,462 |
| 2024-05-27 | 1,460 | 1,467 | 1,450 | 1,451 | 9,400 | 1,451 |
| 2024-05-24 | 1,459 | 1,464 | 1,451 | 1,452 | 4,700 | 1,452 |
| 2024-05-23 | 1,463 | 1,464 | 1,459 | 1,459 | 3,500 | 1,459 |
| 2024-05-22 | 1,459 | 1,467 | 1,444 | 1,463 | 8,600 | 1,463 |
| 2024-05-21 | 1,450 | 1,469 | 1,450 | 1,459 | 7,800 | 1,459 |
| 2024-05-20 | 1,447 | 1,467 | 1,441 | 1,454 | 9,600 | 1,454 |
| 2024-05-17 | 1,442 | 1,455 | 1,416 | 1,447 | 4,500 | 1,447 |
| 2024-05-16 | 1,429 | 1,443 | 1,417 | 1,439 | 8,700 | 1,439 |
| 2024-05-15 | 1,436 | 1,436 | 1,395 | 1,429 | 20,800 | 1,429 |
| 2024-05-14 | 1,458 | 1,458 | 1,422 | 1,436 | 16,400 | 1,436 |
| 2024-05-13 | 1,453 | 1,469 | 1,449 | 1,469 | 11,500 | 1,469 |
| 2024-05-10 | 1,463 | 1,468 | 1,440 | 1,452 | 5,500 | 1,452 |
| 2024-05-09 | 1,467 | 1,470 | 1,440 | 1,457 | 14,700 | 1,457 |
| 2024-05-08 | 1,464 | 1,469 | 1,455 | 1,467 | 3,100 | 1,467 |
| 2024-05-07 | 1,477 | 1,477 | 1,445 | 1,454 | 4,900 | 1,454 |
| 2024-05-02 | 1,467 | 1,482 | 1,467 | 1,473 | 5,100 | 1,473 |
| 2024-05-01 | 1,467 | 1,480 | 1,467 | 1,472 | 5,500 | 1,472 |
| 2024-04-30 | 1,450 | 1,459 | 1,425 | 1,456 | 6,300 | 1,456 |
| 2024-04-26 | 1,448 | 1,449 | 1,426 | 1,449 | 4,700 | 1,449 |
| 2024-04-25 | 1,425 | 1,449 | 1,425 | 1,448 | 7,800 | 1,448 |
| 2024-04-24 | 1,422 | 1,444 | 1,418 | 1,426 | 11,700 | 1,426 |
| 2024-04-23 | 1,440 | 1,441 | 1,421 | 1,421 | 5,600 | 1,421 |
| 2024-04-22 | 1,396 | 1,416 | 1,393 | 1,410 | 12,800 | 1,410 |
| 2024-04-19 | 1,444 | 1,445 | 1,344 | 1,389 | 42,000 | 1,389 |
| 2024-04-18 | 1,416 | 1,427 | 1,415 | 1,418 | 13,300 | 1,418 |
| 2024-04-17 | 1,415 | 1,427 | 1,405 | 1,415 | 7,000 | 1,415 |
| 2024-04-16 | 1,448 | 1,451 | 1,405 | 1,410 | 9,800 | 1,410 |
| 2024-04-15 | 1,460 | 1,460 | 1,441 | 1,449 | 6,600 | 1,449 |
| 2024-04-12 | 1,471 | 1,494 | 1,402 | 1,460 | 18,300 | 1,460 |
| 2024-04-11 | 1,492 | 1,492 | 1,471 | 1,471 | 2,000 | 1,471 |
| 2024-04-10 | 1,491 | 1,491 | 1,471 | 1,490 | 3,900 | 1,490 |
| 2024-04-09 | 1,474 | 1,480 | 1,460 | 1,469 | 3,700 | 1,469 |
| 2024-04-08 | 1,466 | 1,481 | 1,466 | 1,467 | 3,400 | 1,467 |
| 2024-04-05 | 1,446 | 1,473 | 1,446 | 1,465 | 5,800 | 1,465 |
| 2024-04-04 | 1,493 | 1,502 | 1,473 | 1,474 | 5,200 | 1,474 |
| 2024-04-03 | 1,479 | 1,489 | 1,471 | 1,485 | 2,000 | 1,485 |
| 2024-04-02 | 1,504 | 1,505 | 1,493 | 1,493 | 2,500 | 1,493 |
| 2024-04-01 | 1,510 | 1,510 | 1,481 | 1,504 | 4,100 | 1,504 |
| 2024-03-29 | 1,500 | 1,524 | 1,500 | 1,509 | 10,800 | 1,509 |
| 2024-03-28 | 1,473 | 1,499 | 1,473 | 1,493 | 5,100 | 1,493 |
| 2024-03-27 | 1,511 | 1,522 | 1,506 | 1,510 | 9,900 | 1,510 |
| 2024-03-26 | 1,501 | 1,514 | 1,501 | 1,510 | 7,900 | 1,510 |
| 2024-03-25 | 1,533 | 1,533 | 1,518 | 1,522 | 6,800 | 1,522 |
| 2024-03-22 | 1,534 | 1,537 | 1,533 | 1,533 | 8,600 | 1,533 |
| 2024-03-21 | 1,548 | 1,548 | 1,515 | 1,534 | 12,200 | 1,534 |
| 2024-03-19 | 1,530 | 1,534 | 1,515 | 1,521 | 7,000 | 1,521 |
| 2024-03-18 | 1,540 | 1,540 | 1,510 | 1,530 | 24,400 | 1,530 |
| 2024-03-15 | 1,524 | 1,550 | 1,514 | 1,550 | 22,700 | 1,550 |
| 2024-03-14 | 1,520 | 1,526 | 1,514 | 1,524 | 3,900 | 1,524 |
| 2024-03-13 | 1,529 | 1,534 | 1,528 | 1,530 | 8,200 | 1,530 |
| 2024-03-12 | 1,530 | 1,530 | 1,510 | 1,529 | 2,700 | 1,529 |
| 2024-03-11 | 1,534 | 1,550 | 1,530 | 1,530 | 4,400 | 1,530 |
| 2024-03-08 | 1,542 | 1,547 | 1,535 | 1,544 | 4,400 | 1,544 |
| 2024-03-07 | 1,533 | 1,550 | 1,533 | 1,542 | 16,400 | 1,542 |
| 2024-03-06 | 1,540 | 1,545 | 1,525 | 1,531 | 14,700 | 1,531 |
| 2024-03-05 | 1,547 | 1,550 | 1,545 | 1,550 | 7,200 | 1,550 |
| 2024-03-04 | 1,545 | 1,560 | 1,538 | 1,547 | 17,500 | 1,547 |
| 2024-03-01 | 1,548 | 1,552 | 1,543 | 1,549 | 9,500 | 1,549 |
| 2024-02-29 | 1,555 | 1,561 | 1,540 | 1,548 | 19,800 | 1,548 |
| 2024-02-28 | 1,559 | 1,579 | 1,555 | 1,555 | 25,600 | 1,555 |
| 2024-02-27 | 1,524 | 1,539 | 1,510 | 1,518 | 11,100 | 1,518 |
| 2024-02-26 | 1,499 | 1,555 | 1,499 | 1,524 | 26,300 | 1,524 |
| 2024-02-22 | 1,458 | 1,470 | 1,458 | 1,470 | 4,200 | 1,470 |
| 2024-02-21 | 1,445 | 1,459 | 1,433 | 1,458 | 2,200 | 1,458 |
| 2024-02-20 | 1,456 | 1,463 | 1,447 | 1,448 | 2,700 | 1,448 |
| 2024-02-19 | 1,454 | 1,456 | 1,445 | 1,452 | 1,800 | 1,452 |
| 2024-02-16 | 1,462 | 1,468 | 1,445 | 1,445 | 3,200 | 1,445 |
| 2024-02-15 | 1,468 | 1,480 | 1,458 | 1,471 | 3,300 | 1,471 |
| 2024-02-14 | 1,473 | 1,479 | 1,454 | 1,468 | 3,900 | 1,468 |
| 2024-02-13 | 1,448 | 1,480 | 1,446 | 1,480 | 10,700 | 1,480 |
| 2024-02-09 | 1,450 | 1,453 | 1,425 | 1,447 | 9,000 | 1,447 |
| 2024-02-08 | 1,449 | 1,457 | 1,444 | 1,456 | 7,500 | 1,456 |
| 2024-02-07 | 1,445 | 1,447 | 1,440 | 1,444 | 5,400 | 1,444 |
| 2024-02-06 | 1,416 | 1,440 | 1,416 | 1,440 | 4,800 | 1,440 |
| 2024-02-05 | 1,414 | 1,416 | 1,405 | 1,416 | 3,400 | 1,416 |
| 2024-02-02 | 1,410 | 1,418 | 1,410 | 1,415 | 1,300 | 1,415 |
| 2024-02-01 | 1,406 | 1,420 | 1,405 | 1,414 | 2,600 | 1,414 |
| 2024-01-31 | 1,408 | 1,410 | 1,405 | 1,406 | 2,600 | 1,406 |
| 2024-01-30 | 1,408 | 1,418 | 1,408 | 1,408 | 2,400 | 1,408 |
| 2024-01-29 | 1,406 | 1,414 | 1,406 | 1,407 | 2,400 | 1,407 |
| 2024-01-26 | 1,428 | 1,428 | 1,406 | 1,406 | 4,500 | 1,406 |
| 2024-01-25 | 1,413 | 1,418 | 1,410 | 1,415 | 3,200 | 1,415 |
| 2024-01-24 | 1,420 | 1,420 | 1,408 | 1,413 | 1,600 | 1,413 |
| 2024-01-23 | 1,415 | 1,423 | 1,413 | 1,417 | 4,900 | 1,417 |
| 2024-01-22 | 1,427 | 1,428 | 1,418 | 1,424 | 4,000 | 1,424 |
| 2024-01-19 | 1,426 | 1,426 | 1,413 | 1,413 | 1,800 | 1,413 |
| 2024-01-18 | 1,419 | 1,427 | 1,418 | 1,418 | 6,700 | 1,418 |
| 2024-01-17 | 1,415 | 1,420 | 1,414 | 1,419 | 3,200 | 1,419 |
| 2024-01-16 | 1,413 | 1,425 | 1,413 | 1,414 | 3,900 | 1,414 |
| 2024-01-15 | 1,426 | 1,426 | 1,403 | 1,413 | 7,300 | 1,413 |
| 2024-01-12 | 1,425 | 1,425 | 1,411 | 1,420 | 2,400 | 1,420 |
| 2024-01-11 | 1,404 | 1,427 | 1,404 | 1,425 | 3,300 | 1,425 |
| 2024-01-10 | 1,411 | 1,413 | 1,400 | 1,404 | 4,600 | 1,404 |
| 2024-01-09 | 1,406 | 1,417 | 1,402 | 1,411 | 5,600 | 1,411 |
| 2024-01-05 | 1,410 | 1,410 | 1,401 | 1,405 | 2,600 | 1,405 |
| 2024-01-04 | 1,417 | 1,417 | 1,404 | 1,410 | 4,700 | 1,410 |
分割・併合履歴 ： [2005-09-27]1株→2株
