KabuInsight

ソフトマックス

3671
グロース/情報･通信業/SOFTMAX CO.,LTD
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13323.0331.0323.0330.0+3.0+0.92%42,800
2026-03-12329.0331.0320.0327.0-1.0-0.30%46,200
2026-03-11331.0336.0327.0328.0-2.0-0.61%51,900
2026-03-10320.0333.0320.0330.0+10.0+3.13%49,300
2026-03-09320.0322.0310.0320.0-8.0-2.44%57,100
2026-03-06321.0331.0319.0328.0+5.0+1.55%38,300
2026-03-05313.0328.0313.0323.0+17.0+5.56%60,600
2026-03-04310.0318.0302.0306.0-8.0-2.55%89,900
2026-03-03322.0325.0314.0314.0-8.0-2.48%50,000
2026-03-02322.0328.0321.0322.0-14.0-4.17%60,500
2026-02-27322.0336.0320.0336.0+14.0+4.35%96,800
2026-02-26313.0322.0313.0322.0+9.0+2.88%38,200
2026-02-25310.0320.0310.0313.0+2.0+0.64%50,900
2026-02-24309.0313.0306.0311.0-1.0-0.32%39,800
2026-02-20315.0319.0310.0312.0-7.0-2.19%62,800
2026-02-19317.0320.0312.0319.0+4.0+1.27%53,500
2026-02-18315.0322.0310.0315.00.00.00%61,200
2026-02-17330.0330.0314.0315.0-20.0-5.97%146,200
2026-02-16335.0340.0332.0335.00.00.00%69,400
2026-02-13327.0338.0322.0335.0+8.0+2.45%125,600
2026-02-12340.0342.0327.0327.0-12.0-3.54%95,700
2026-02-10334.0343.0334.0339.0+4.0+1.19%82,600
2026-02-09331.0338.0330.0335.0+2.0+0.60%57,000
2026-02-06326.0334.0321.0333.0+4.0+1.22%91,200
2026-02-05329.0330.0319.0329.0-5.0-1.50%92,800
2026-02-04343.0344.0334.0334.0-10.0-2.91%67,800
2026-02-03342.0347.0341.0344.0+2.0+0.58%57,300
2026-02-02340.0342.0334.0342.0+1.0+0.29%54,400
2026-01-30336.0343.0330.0341.0+7.0+2.10%51,100
2026-01-29330.0337.0319.0334.0+7.0+2.14%87,300
2026-01-28345.0345.0326.0327.0-15.0-4.39%122,500
2026-01-27360.0360.0342.0342.0-17.0-4.74%128,300
2026-01-26367.0368.0357.0359.0-11.0-2.97%120,900
2026-01-23362.0372.0357.0370.0+13.0+3.64%101,100
2026-01-22352.0360.0351.0357.0+4.0+1.13%183,400
2026-01-21370.0370.0349.0353.0-21.0-5.61%338,100
2026-01-20370.0376.0366.0374.0+5.0+1.36%123,200
2026-01-19365.0371.0359.0369.0+5.0+1.37%115,900
2026-01-16364.0367.0357.0364.00.00.00%148,700
2026-01-15360.0367.0360.0364.0+1.0+0.28%46,900
2026-01-14367.0368.0361.0363.0-5.0-1.36%71,200
2026-01-13369.0372.0364.0368.0-4.0-1.08%148,700
2026-01-09359.0372.0359.0372.0+13.0+3.62%107,000
2026-01-08351.0361.0351.0359.0+7.0+1.99%108,600
2026-01-07349.0356.0347.0352.0+1.0+0.28%96,700
2026-01-06346.0355.0344.0351.0+9.0+2.63%79,900
2026-01-05334.0345.0329.0342.0+8.0+2.40%166,300
2025-12-30345.0345.0332.0334.0-13.0-3.75%100,900
2025-12-29359.0359.0344.0347.0-16.0-4.41%108,900
2025-12-26374.0374.0358.0363.0-7.0-1.89%119,000
2025-12-25378.0378.0363.0370.0-3.0-0.80%131,500
2025-12-24372.0378.0369.0373.0+2.0+0.54%150,000
2025-12-23353.0374.0351.0371.0+18.0+5.10%168,400
2025-12-22347.0355.0335.0353.0+11.0+3.22%257,900
2025-12-19350.0350.0328.0342.0+10.0+3.01%586,500
2025-12-18331.0335.0326.0332.0+1.0+0.30%90,500
2025-12-17325.0332.0321.0331.0+8.0+2.48%111,200
2025-12-16320.0326.0318.0323.0+3.0+0.94%63,500
2025-12-15310.0320.0307.0320.0+12.0+3.90%77,800
2025-12-12310.0314.0308.0308.0-3.0-0.96%48,800
2025-12-11316.0318.0311.0311.0-5.0-1.58%61,400
2025-12-10318.0320.0313.0316.00.00.00%37,600
2025-12-09314.0318.0314.0316.0+2.0+0.64%34,600
2025-12-08321.0321.0309.0314.0-7.0-2.18%103,100
2025-12-05323.0327.0321.0321.0-5.0-1.53%68,100
2025-12-04326.0330.0322.0326.00.00.00%100,900
2025-12-03321.0327.0318.0326.0+4.0+1.24%56,400
2025-12-02329.0329.0319.0322.0-6.0-1.83%48,700
2025-12-01343.0345.0328.0328.0-14.0-4.09%109,900
2025-11-28333.0343.0332.0342.0+11.0+3.32%111,700
2025-11-27322.0335.0319.0331.0+9.0+2.80%114,900
2025-11-26324.0324.0316.0322.0-4.0-1.23%141,000
2025-11-25343.0343.0323.0326.0-14.0-4.12%162,400
2025-11-21340.0349.0340.0340.0-5.0-1.45%67,300
2025-11-20349.0349.0338.0345.0+2.0+0.58%83,400
2025-11-19356.0360.0342.0343.0-16.0-4.46%126,200
2025-11-18361.0362.0351.0359.0+6.0+1.70%104,000
2025-11-17370.0370.0334.0353.0-21.0-5.61%301,300
2025-11-14387.0387.0372.0374.0-12.0-3.11%122,200
2025-11-13392.0393.0385.0386.0-7.0-1.78%94,100
2025-11-12379.0395.0370.0393.0+2.0+0.51%382,300
2025-11-11391.0392.0386.0391.00.00.00%156,400
2025-11-10394.0394.0389.0391.00.00.00%77,000
2025-11-07388.0392.0388.0391.00.00.00%46,100
2025-11-06394.0398.0390.0391.0+1.0+0.26%84,900
2025-11-05395.0395.0386.0390.0-2.0-0.51%122,100
2025-11-04397.0401.0389.0392.0-6.0-1.51%181,400
2025-10-31414.0414.0397.0398.0-16.0-3.86%255,000
2025-10-30413.0416.0406.0414.0-1.0-0.24%144,400
2025-10-29415.0416.0402.0415.0+5.0+1.22%269,000
2025-10-28407.0411.0401.0410.0+7.0+1.74%199,200
2025-10-27396.0404.0394.0403.0+10.0+2.54%198,300
2025-10-24387.0393.0383.0393.0+6.0+1.55%129,200
2025-10-23387.0393.0384.0387.0+3.0+0.78%206,200
2025-10-22379.0390.0379.0384.0+2.0+0.52%110,400
2025-10-21383.0384.0376.0382.0-1.0-0.26%100,700
2025-10-20385.0387.0376.0383.0+3.0+0.79%129,100
2025-10-17377.0380.0373.0380.0+4.0+1.06%72,100
2025-10-16375.0380.0370.0376.0+4.0+1.08%147,100
2025-10-15372.0377.0368.0372.0+5.0+1.36%142,000
2025-10-14376.0377.0366.0367.0-9.0-2.39%232,000
2025-10-10375.0378.0373.0376.0-1.0-0.27%61,300
2025-10-09367.0378.0367.0377.0+10.0+2.72%164,700
2025-10-08370.0373.0364.0367.0-4.0-1.08%133,900
2025-10-07385.0385.0370.0371.0-9.0-2.37%224,200
2025-10-06389.0390.0375.0380.0+5.0+1.33%151,700
2025-10-03372.0381.0371.0375.0+3.0+0.81%161,300
2025-10-02377.0377.0365.0372.0-3.0-0.80%235,200
2025-10-01378.0380.0370.0375.0-4.0-1.06%217,100
2025-09-30375.0380.0370.0379.0+12.0+3.27%342,200
2025-09-29368.0370.0364.0367.0-1.0-0.27%102,400
2025-09-26364.0373.0364.0368.0+3.0+0.82%74,300
2025-09-25374.0375.0364.0365.0-7.0-1.88%141,800
2025-09-24368.0376.0364.0372.0+5.0+1.36%142,600
2025-09-22365.0372.0361.0367.0+2.0+0.55%144,000
2025-09-19369.0372.0356.0365.0-4.0-1.08%287,100
2025-09-18375.0377.0367.0369.0-3.0-0.81%216,300
2025-09-17369.0375.0365.0372.0+3.0+0.81%158,500
2025-09-16373.0375.0362.0369.0-5.0-1.34%247,200
2025-09-12381.0381.0367.0374.0——469,200

直近120営業日分を表示