KabuInsight

ソフト９９コーポレーション

4464
スタンダード/化学/SOFT99corporation
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
2026-03-133,915.03,925.03,915.03,915.0+30.0+0.77%2,400
2026-03-123,915.03,915.03,885.03,885.0-40.0-1.02%1,700
2026-03-114,000.04,000.03,900.03,925.0-115.0-2.85%3,000
2026-03-104,060.04,060.04,040.04,040.0-5.0-0.12%1,300
2026-03-094,075.04,075.04,045.04,045.0-20.0-0.49%3,100
2026-03-064,070.04,075.04,065.04,065.00.00.00%19,000
2026-03-054,085.04,085.04,040.04,065.0-25.0-0.61%3,300
2026-03-044,090.04,095.04,090.04,090.00.00.00%29,600
2026-03-034,090.04,095.04,090.04,090.00.00.00%17,500
2026-03-024,090.04,095.04,090.04,090.00.00.00%13,300
2026-02-274,090.04,165.04,090.04,090.00.00.00%170,600
2026-02-264,090.04,095.04,090.04,090.00.00.00%12,500
2026-02-254,090.04,095.04,090.04,090.0-5.0-0.12%12,000
2026-02-244,090.04,095.04,090.04,095.0+5.0+0.12%13,200
2026-02-204,090.04,095.04,090.04,090.0-5.0-0.12%9,700
2026-02-194,095.04,095.04,090.04,095.0+5.0+0.12%11,000
2026-02-184,090.04,095.04,090.04,090.00.00.00%39,900
2026-02-174,090.04,095.04,090.04,090.00.00.00%4,900
2026-02-164,090.04,095.04,090.04,090.0-5.0-0.12%1,200
2026-02-134,090.04,095.04,090.04,095.00.00.00%7,500
2026-02-124,090.04,095.04,090.04,095.0+5.0+0.12%72,400
2026-02-104,090.04,095.04,090.04,090.00.00.00%11,100
2026-02-094,090.04,095.04,090.04,090.00.00.00%2,700
2026-02-064,090.04,090.04,090.04,090.00.00.00%20,400
2026-02-054,090.04,095.04,090.04,090.00.00.00%28,500
2026-02-044,090.04,095.04,090.04,090.00.00.00%16,100
2026-02-034,095.04,095.04,090.04,090.00.00.00%8,600
2026-02-024,090.04,095.04,090.04,090.00.00.00%20,800
2026-01-304,090.04,095.04,090.04,090.00.00.00%11,200
2026-01-294,090.04,095.04,090.04,090.00.00.00%24,200
2026-01-284,090.04,095.04,090.04,090.00.00.00%105,700
2026-01-274,090.04,095.04,090.04,090.00.00.00%14,300
2026-01-264,095.04,095.04,090.04,090.00.00.00%11,500
2026-01-234,095.04,095.04,090.04,090.00.00.00%33,700
2026-01-224,090.04,110.04,090.04,090.0+105.0+2.63%447,600
2026-01-213,975.03,990.03,975.03,985.0+5.0+0.13%4,800
2026-01-203,965.03,985.03,965.03,980.0-15.0-0.38%17,200
2026-01-193,975.03,995.03,975.03,995.0+25.0+0.63%11,800
2026-01-163,970.03,975.03,970.03,970.00.00.00%4,700
2026-01-153,995.04,000.03,965.03,970.0-20.0-0.50%30,600
2026-01-144,005.04,010.03,985.03,990.0-20.0-0.50%32,500
2026-01-134,005.04,015.04,005.04,010.0+5.0+0.12%7,800
2026-01-094,010.04,010.04,005.04,005.0-5.0-0.12%5,100
2026-01-084,015.04,020.04,010.04,010.0-5.0-0.12%39,500
2026-01-074,015.04,020.04,015.04,015.00.00.00%14,500
2026-01-064,015.04,020.04,010.04,015.0+5.0+0.12%12,500
2026-01-054,015.04,020.04,010.04,010.0-5.0-0.12%10,300
2025-12-304,015.04,030.04,010.04,015.00.00.00%8,300
2025-12-294,015.04,020.04,010.04,015.0+10.0+0.25%6,900
2025-12-264,015.04,015.04,005.04,005.0-15.0-0.37%29,900
2025-12-254,020.04,020.04,015.04,020.0-5.0-0.12%2,100
2025-12-244,020.04,025.04,005.04,025.0+5.0+0.12%19,900
2025-12-234,010.04,025.04,010.04,020.0-5.0-0.12%2,400
2025-12-224,015.04,035.04,005.04,025.00.00.00%15,700
2025-12-194,010.04,060.04,010.04,025.0+5.0+0.12%12,300
2025-12-184,015.04,020.04,015.04,020.0-5.0-0.12%6,000
2025-12-174,015.04,025.04,015.04,025.0+5.0+0.12%2,500
2025-12-164,015.04,025.04,015.04,020.0+5.0+0.12%7,400
2025-12-154,000.04,015.04,000.04,015.0+5.0+0.12%32,400
2025-12-124,010.04,015.04,010.04,010.0-5.0-0.12%6,900
2025-12-114,010.04,025.04,010.04,015.0-5.0-0.12%18,200
2025-12-104,005.04,025.04,000.04,020.0+10.0+0.25%10,900
2025-12-094,000.04,010.04,000.04,010.0+10.0+0.25%13,700
2025-12-084,005.04,015.04,000.04,000.0-5.0-0.12%40,900
2025-12-054,005.04,010.03,995.04,005.00.00.00%38,800
2025-12-044,005.04,010.04,000.04,005.00.00.00%41,100
2025-12-034,010.04,015.04,000.04,005.0-5.0-0.12%25,700
2025-12-024,015.04,015.04,005.04,010.0+5.0+0.12%3,400
2025-12-014,015.04,015.04,000.04,005.0-10.0-0.25%38,600
2025-11-284,010.04,015.04,000.04,015.0+10.0+0.25%23,300
2025-11-274,010.04,010.04,005.04,005.00.00.00%4,800
2025-11-264,000.04,010.04,000.04,005.0+5.0+0.13%31,600
2025-11-254,010.04,010.03,995.04,000.00.00.00%78,700
2025-11-214,005.04,005.03,970.04,000.0-5.0-0.12%263,100
2025-11-204,025.04,025.04,000.04,005.00.00.00%98,700
2025-11-194,005.04,015.04,005.04,005.0+5.0+0.13%7,100
2025-11-184,005.04,010.04,000.04,000.0-5.0-0.12%37,200
2025-11-174,010.04,015.03,995.04,005.0-15.0-0.37%93,000
2025-11-143,965.04,040.03,965.04,020.0+250.0+6.63%333,800
2025-11-133,720.03,785.03,710.03,770.0+20.0+0.53%20,700
2025-11-123,765.03,765.03,720.03,750.0-10.0-0.27%20,200
2025-11-113,800.03,810.03,760.03,760.0-80.0-2.08%133,200
2025-11-103,870.03,870.03,795.03,840.0-55.0-1.41%72,500
2025-11-073,915.03,915.03,890.03,895.0-20.0-0.51%129,800
2025-11-063,915.03,935.03,915.03,915.0-10.0-0.25%153,600
2025-11-053,900.03,925.03,900.03,925.0+15.0+0.38%77,800
2025-11-043,955.03,955.03,910.03,910.0-25.0-0.64%176,500
2025-10-313,940.03,945.03,920.03,935.0-5.0-0.13%106,000
2025-10-303,930.03,950.03,910.03,940.0+10.0+0.25%201,000
2025-10-293,800.04,000.03,800.03,930.0+130.0+3.42%317,000
2025-10-283,910.03,940.03,765.03,800.0-180.0-4.52%196,200
2025-10-273,950.03,985.03,840.03,980.0+95.0+2.45%840,400
2025-10-243,200.03,885.03,185.03,885.0+700.0+21.98%114,000
2025-10-233,225.03,245.03,185.03,185.0-45.0-1.39%36,200
2025-10-223,235.03,260.03,220.03,230.0+15.0+0.47%11,200
2025-10-213,255.03,255.03,200.03,215.0-40.0-1.23%121,100
2025-10-203,300.03,305.03,210.03,255.0-45.0-1.36%80,000
2025-10-173,230.03,430.03,205.03,300.0+35.0+1.07%116,500
2025-10-163,325.03,335.03,200.03,265.0-35.0-1.06%106,000
2025-10-153,300.03,375.03,270.03,300.0+25.0+0.76%49,500
2025-10-143,330.03,445.03,250.03,275.0-110.0-3.25%87,500
2025-10-103,290.03,430.03,290.03,385.0+100.0+3.04%109,100
2025-10-093,200.03,285.03,175.03,285.0+80.0+2.50%116,400
2025-10-083,175.03,245.03,170.03,205.0+30.0+0.94%70,600
2025-10-073,150.03,225.03,125.03,175.0+55.0+1.76%154,600
2025-10-063,205.03,250.02,998.03,120.0-135.0-4.15%373,100
2025-10-033,600.03,620.03,215.03,255.0-490.0-13.08%370,900
2025-10-023,460.04,000.03,200.03,745.0+280.0+8.08%1,368,800
2025-10-013,260.03,490.03,260.03,465.0-5.0-0.14%417,000
2025-09-303,020.03,555.03,020.03,470.0+435.0+14.33%795,300
2025-09-292,910.03,170.02,845.03,035.0-345.0-10.21%729,600
2025-09-264,065.04,065.03,380.03,380.0-700.0-17.16%920,400
2025-09-254,080.04,090.04,075.04,080.0-10.0-0.24%186,600
2025-09-244,080.04,090.04,075.04,090.0+10.0+0.25%196,200
2025-09-224,065.04,080.04,065.04,080.0+15.0+0.37%221,200
2025-09-194,055.04,075.04,055.04,065.0-45.0-1.09%270,300
2025-09-184,105.04,190.04,100.04,110.0+645.0+18.61%1,637,000
2025-09-173,465.03,465.03,465.03,465.0+504.0+17.02%12,800
2025-09-162,961.02,961.02,961.02,961.0+500.0+20.32%16,600
2025-09-122,462.02,463.02,461.02,461.0——39,400

直近120営業日分を表示