ソフトフロントホールディングス(2321)の株価時系列情報
ソフトフロントホールディングス(2321)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 268 | 272 | 263 | 267 | 93,500 |
2015/12/29 | 258 | 270 | 256 | 267 | 141,700 |
2015/12/28 | 250 | 263 | 246 | 262 | 195,400 |
2015/12/25 | 245 | 253 | 235 | 243 | 386,900 |
2015/12/24 | 272 | 273 | 243 | 249 | 404,500 |
2015/12/22 | 281 | 284 | 274 | 274 | 115,400 |
2015/12/21 | 288 | 291 | 274 | 277 | 269,100 |
2015/12/18 | 287 | 303 | 287 | 291 | 373,400 |
2015/12/17 | 293 | 294 | 287 | 288 | 111,100 |
2015/12/16 | 288 | 291 | 285 | 290 | 119,300 |
2015/12/15 | 298 | 298 | 284 | 285 | 154,700 |
2015/12/14 | 285 | 300 | 285 | 298 | 156,400 |
2015/12/11 | 291 | 296 | 290 | 292 | 85,300 |
2015/12/10 | 284 | 302 | 284 | 292 | 173,100 |
2015/12/09 | 296 | 298 | 292 | 293 | 181,900 |
2015/12/08 | 306 | 309 | 300 | 300 | 155,700 |
2015/12/07 | 313 | 316 | 306 | 306 | 186,100 |
2015/12/04 | 310 | 313 | 305 | 307 | 197,000 |
2015/12/03 | 311 | 320 | 311 | 315 | 183,300 |
2015/12/02 | 316 | 320 | 310 | 312 | 366,900 |
2015/12/01 | 297 | 334 | 297 | 320 | 2,731,400 |
2015/11/30 | 304 | 305 | 296 | 298 | 169,700 |
2015/11/27 | 303 | 309 | 302 | 305 | 236,100 |
2015/11/26 | 307 | 311 | 302 | 303 | 243,500 |
2015/11/25 | 295 | 320 | 294 | 312 | 1,224,200 |
2015/11/24 | 291 | 300 | 290 | 294 | 203,600 |
2015/11/20 | 291 | 295 | 288 | 294 | 114,000 |
2015/11/19 | 289 | 295 | 286 | 291 | 158,300 |
2015/11/18 | 287 | 306 | 287 | 289 | 421,300 |
2015/11/17 | 280 | 287 | 278 | 284 | 198,900 |
2015/11/16 | 281 | 285 | 277 | 277 | 244,100 |
2015/11/13 | 282 | 295 | 281 | 289 | 300,200 |
2015/11/12 | 302 | 304 | 291 | 291 | 432,400 |
2015/11/11 | 304 | 311 | 301 | 305 | 279,600 |
2015/11/10 | 305 | 309 | 299 | 304 | 229,000 |
2015/11/09 | 307 | 309 | 298 | 304 | 412,000 |
2015/11/06 | 307 | 317 | 303 | 307 | 491,300 |
2015/11/05 | 320 | 322 | 299 | 301 | 1,222,600 |
2015/11/04 | 365 | 367 | 330 | 330 | 1,516,700 |
2015/11/02 | 349 | 364 | 347 | 360 | 1,580,700 |
2015/10/30 | 347 | 349 | 332 | 336 | 638,300 |
2015/10/29 | 345 | 359 | 335 | 347 | 1,407,900 |
2015/10/28 | 387 | 399 | 346 | 346 | 3,845,000 |
2015/10/27 | 359 | 402 | 356 | 395 | 3,609,100 |
2015/10/26 | 352 | 358 | 345 | 348 | 567,300 |
2015/10/23 | 353 | 363 | 344 | 348 | 707,300 |
2015/10/22 | 341 | 369 | 338 | 356 | 1,667,800 |
2015/10/21 | 336 | 346 | 330 | 339 | 902,100 |
2015/10/20 | 378 | 380 | 335 | 342 | 1,615,000 |
2015/10/19 | 383 | 388 | 365 | 367 | 1,187,300 |
2015/10/16 | 402 | 406 | 387 | 390 | 918,800 |
2015/10/15 | 389 | 409 | 389 | 403 | 954,800 |
2015/10/14 | 406 | 418 | 380 | 394 | 2,379,200 |
2015/10/13 | 385 | 410 | 372 | 409 | 1,461,300 |
2015/10/09 | 390 | 393 | 373 | 383 | 886,100 |
2015/10/08 | 410 | 416 | 386 | 393 | 2,077,200 |
2015/10/07 | 368 | 408 | 366 | 406 | 3,421,700 |
2015/10/06 | 374 | 383 | 363 | 373 | 1,457,600 |
2015/10/05 | 394 | 399 | 377 | 381 | 2,293,200 |
2015/10/02 | 359 | 382 | 355 | 375 | 2,771,300 |
2015/10/01 | 330 | 374 | 328 | 359 | 4,435,900 |
2015/09/30 | 325 | 335 | 317 | 326 | 1,386,600 |
2015/09/29 | 315 | 319 | 311 | 313 | 709,700 |
2015/09/28 | 319 | 332 | 315 | 327 | 1,354,000 |
2015/09/25 | 310 | 322 | 303 | 313 | 1,168,400 |
2015/09/24 | 329 | 332 | 304 | 305 | 1,425,200 |
2015/09/18 | 325 | 336 | 319 | 326 | 1,364,700 |
2015/09/17 | 336 | 345 | 319 | 325 | 2,400,900 |
2015/09/16 | 360 | 368 | 328 | 329 | 2,305,200 |
2015/09/15 | 375 | 383 | 349 | 352 | 3,821,200 |
2015/09/14 | 382 | 408 | 345 | 360 | 5,612,200 |
2015/09/11 | 444 | 464 | 393 | 398 | 6,325,700 |
2015/09/10 | 459 | 522 | 440 | 473 | 15,328,300 |
2015/09/09 | 443 | 465 | 413 | 451 | 12,308,800 |
2015/09/08 | 381 | 435 | 379 | 435 | 16,673,100 |
2015/09/07 | 349 | 367 | 330 | 355 | 2,284,100 |
2015/09/04 | 368 | 392 | 325 | 350 | 4,094,800 |
2015/09/03 | 390 | 420 | 374 | 380 | 9,500,900 |
2015/09/02 | 322 | 410 | 318 | 368 | 10,092,000 |
2015/09/01 | 322 | 400 | 310 | 346 | 8,663,100 |
2015/08/31 | 319 | 329 | 308 | 320 | 1,293,600 |
2015/08/28 | 305 | 318 | 296 | 314 | 2,626,700 |
2015/08/27 | 252 | 300 | 245 | 285 | 3,569,200 |
2015/08/26 | 227 | 237 | 225 | 237 | 353,200 |
2015/08/25 | 199 | 249 | 198 | 216 | 758,300 |
2015/08/24 | 262 | 269 | 224 | 224 | 844,300 |
2015/08/21 | 271 | 289 | 271 | 278 | 298,300 |
2015/08/20 | 303 | 303 | 287 | 289 | 437,500 |
2015/08/19 | 304 | 311 | 298 | 304 | 259,400 |
2015/08/18 | 300 | 313 | 299 | 307 | 431,800 |
2015/08/17 | 305 | 318 | 295 | 300 | 1,165,700 |
2015/08/14 | 280 | 305 | 279 | 295 | 310,500 |
2015/08/13 | 280 | 282 | 278 | 282 | 66,800 |
2015/08/12 | 286 | 287 | 279 | 283 | 180,400 |
2015/08/11 | 281 | 287 | 280 | 287 | 136,900 |
2015/08/10 | 278 | 284 | 276 | 281 | 108,800 |
2015/08/07 | 279 | 283 | 277 | 280 | 117,100 |
2015/08/06 | 283 | 286 | 281 | 281 | 80,400 |
2015/08/05 | 281 | 284 | 280 | 281 | 73,900 |
2015/08/04 | 285 | 288 | 280 | 283 | 188,100 |
2015/08/03 | 299 | 299 | 285 | 286 | 186,800 |
2015/07/31 | 288 | 300 | 284 | 295 | 159,700 |
2015/07/30 | 288 | 291 | 285 | 288 | 138,200 |
2015/07/29 | 293 | 294 | 287 | 291 | 163,000 |
2015/07/28 | 294 | 294 | 284 | 293 | 401,000 |
2015/07/27 | 306 | 306 | 296 | 299 | 259,600 |
2015/07/24 | 305 | 314 | 300 | 302 | 859,100 |
2015/07/23 | 302 | 303 | 297 | 298 | 379,300 |
2015/07/22 | 295 | 307 | 293 | 303 | 663,500 |
2015/07/21 | 301 | 308 | 295 | 297 | 733,600 |
2015/07/17 | 306 | 335 | 294 | 303 | 4,922,900 |
2015/07/16 | 360 | 363 | 306 | 311 | 9,042,500 |
2015/07/15 | 352 | 352 | 338 | 352 | 4,913,200 |
2015/07/14 | 271 | 279 | 271 | 272 | 169,700 |
2015/07/13 | 261 | 269 | 261 | 269 | 102,700 |
2015/07/10 | 270 | 271 | 258 | 259 | 200,800 |
2015/07/09 | 265 | 273 | 219 | 268 | 453,400 |
2015/07/08 | 287 | 287 | 273 | 277 | 195,300 |
2015/07/07 | 279 | 291 | 279 | 287 | 189,000 |
2015/07/06 | 275 | 279 | 273 | 278 | 153,500 |
2015/07/03 | 283 | 285 | 278 | 280 | 217,500 |
2015/07/02 | 298 | 299 | 283 | 286 | 310,400 |
2015/07/01 | 289 | 306 | 281 | 290 | 696,000 |
2015/06/30 | 269 | 320 | 269 | 281 | 2,877,200 |
2015/06/29 | 275 | 284 | 264 | 273 | 331,700 |
2015/06/26 | 285 | 286 | 283 | 285 | 108,500 |
2015/06/25 | 287 | 287 | 283 | 284 | 84,200 |
2015/06/24 | 289 | 290 | 282 | 284 | 157,800 |
2015/06/23 | 288 | 291 | 284 | 284 | 114,000 |
2015/06/22 | 281 | 288 | 280 | 285 | 146,600 |
2015/06/19 | 287 | 291 | 281 | 282 | 250,200 |
2015/06/18 | 292 | 310 | 288 | 290 | 655,700 |
2015/06/17 | 287 | 291 | 285 | 290 | 144,500 |
2015/06/16 | 290 | 291 | 285 | 287 | 230,700 |
2015/06/15 | 295 | 298 | 290 | 291 | 398,900 |
2015/06/12 | 295 | 329 | 295 | 300 | 4,289,300 |
2015/06/11 | 277 | 288 | 275 | 283 | 223,800 |
2015/06/10 | 279 | 282 | 275 | 275 | 329,300 |
2015/06/09 | 293 | 294 | 284 | 284 | 223,100 |
2015/06/08 | 300 | 304 | 290 | 290 | 386,500 |
2015/06/05 | 300 | 300 | 288 | 290 | 570,000 |
2015/06/04 | 312 | 320 | 302 | 302 | 639,100 |
2015/06/03 | 312 | 327 | 306 | 308 | 1,496,700 |
2015/06/02 | 315 | 352 | 310 | 320 | 5,224,000 |
2015/06/01 | 315 | 328 | 296 | 305 | 3,672,500 |
2015/05/29 | 277 | 343 | 271 | 325 | 13,760,400 |
2015/05/28 | 266 | 272 | 263 | 263 | 140,200 |
2015/05/27 | 263 | 267 | 261 | 263 | 225,700 |
2015/05/26 | 266 | 269 | 264 | 265 | 162,100 |
2015/05/25 | 265 | 271 | 264 | 270 | 140,500 |
2015/05/22 | 269 | 271 | 265 | 266 | 146,500 |
2015/05/21 | 267 | 278 | 267 | 268 | 199,500 |
2015/05/20 | 272 | 276 | 265 | 269 | 202,100 |
2015/05/19 | 266 | 291 | 262 | 275 | 1,058,300 |
2015/05/18 | 279 | 280 | 263 | 265 | 438,300 |
2015/05/15 | 292 | 292 | 283 | 286 | 224,300 |
2015/05/14 | 293 | 327 | 288 | 292 | 1,652,200 |
2015/05/13 | 284 | 291 | 281 | 286 | 224,600 |
2015/05/12 | 295 | 295 | 280 | 284 | 367,700 |
2015/05/11 | 298 | 299 | 293 | 294 | 235,200 |
2015/05/08 | 306 | 314 | 298 | 302 | 748,900 |
2015/05/07 | 304 | 307 | 290 | 294 | 603,300 |
2015/05/01 | 337 | 338 | 301 | 313 | 804,000 |
2015/04/30 | 358 | 358 | 336 | 341 | 579,700 |
2015/04/28 | 362 | 365 | 355 | 357 | 540,700 |
2015/04/27 | 356 | 371 | 355 | 360 | 676,400 |
2015/04/24 | 353 | 367 | 350 | 351 | 684,200 |
2015/04/23 | 352 | 360 | 346 | 351 | 813,300 |
2015/04/22 | 346 | 349 | 339 | 345 | 367,000 |
2015/04/21 | 347 | 355 | 338 | 342 | 645,700 |
2015/04/20 | 346 | 378 | 343 | 347 | 3,921,300 |
2015/04/17 | 339 | 355 | 337 | 340 | 671,100 |
2015/04/16 | 356 | 364 | 338 | 340 | 1,930,500 |
2015/04/15 | 348 | 381 | 344 | 358 | 2,556,300 |
2015/04/14 | 343 | 356 | 336 | 352 | 1,895,100 |
2015/04/13 | 362 | 387 | 345 | 357 | 4,663,500 |
2015/04/10 | 438 | 455 | 366 | 370 | 18,515,400 |
2015/04/09 | 331 | 400 | 322 | 390 | 17,451,700 |
2015/04/08 | 333 | 334 | 300 | 320 | 3,297,200 |
2015/04/07 | 343 | 382 | 318 | 338 | 5,784,900 |
2015/04/06 | 378 | 422 | 329 | 359 | 23,300,000 |
2015/04/03 | 305 | 366 | 297 | 366 | 22,247,500 |
2015/04/02 | 226 | 304 | 223 | 286 | 12,446,200 |
2015/04/01 | 223 | 224 | 221 | 224 | 38,600 |
2015/03/31 | 219 | 223 | 219 | 222 | 73,900 |
2015/03/30 | 221 | 224 | 219 | 219 | 90,000 |
2015/03/27 | 224 | 225 | 220 | 221 | 115,600 |
2015/03/26 | 228 | 232 | 226 | 226 | 94,200 |
2015/03/25 | 231 | 232 | 228 | 230 | 67,800 |
2015/03/24 | 228 | 231 | 228 | 230 | 67,400 |
2015/03/23 | 229 | 231 | 228 | 230 | 61,600 |
2015/03/20 | 232 | 233 | 227 | 230 | 198,800 |
2015/03/19 | 234 | 235 | 230 | 234 | 126,300 |
2015/03/18 | 232 | 238 | 230 | 235 | 101,400 |
2015/03/17 | 237 | 239 | 234 | 234 | 93,500 |
2015/03/16 | 240 | 240 | 235 | 237 | 91,300 |
2015/03/13 | 240 | 242 | 238 | 239 | 103,200 |
2015/03/12 | 242 | 244 | 238 | 238 | 67,500 |
2015/03/11 | 238 | 242 | 237 | 242 | 66,500 |
2015/03/10 | 240 | 242 | 236 | 238 | 102,600 |
2015/03/09 | 242 | 246 | 240 | 241 | 61,600 |
2015/03/06 | 254 | 254 | 242 | 244 | 224,500 |
2015/03/05 | 240 | 254 | 239 | 252 | 185,500 |
2015/03/04 | 236 | 240 | 235 | 240 | 124,100 |
2015/03/03 | 245 | 246 | 238 | 239 | 143,900 |
2015/03/02 | 251 | 251 | 245 | 247 | 108,000 |
2015/02/27 | 249 | 253 | 248 | 250 | 64,300 |
2015/02/26 | 255 | 255 | 248 | 251 | 123,600 |
2015/02/25 | 244 | 254 | 243 | 249 | 224,700 |
2015/02/24 | 245 | 246 | 243 | 246 | 60,700 |
2015/02/23 | 245 | 249 | 243 | 247 | 70,800 |
2015/02/20 | 248 | 251 | 245 | 245 | 92,300 |
2015/02/19 | 243 | 253 | 243 | 249 | 147,700 |
2015/02/18 | 240 | 246 | 240 | 243 | 94,600 |
2015/02/17 | 243 | 245 | 239 | 239 | 105,100 |
2015/02/16 | 250 | 251 | 242 | 244 | 154,500 |
2015/02/13 | 248 | 253 | 246 | 247 | 227,900 |
2015/02/12 | 238 | 278 | 236 | 256 | 1,435,300 |
2015/02/10 | 233 | 238 | 232 | 236 | 69,400 |
2015/02/09 | 240 | 242 | 230 | 236 | 171,200 |
2015/02/06 | 242 | 249 | 240 | 244 | 165,300 |
2015/02/05 | 251 | 253 | 242 | 246 | 193,200 |
2015/02/04 | 251 | 255 | 250 | 254 | 88,500 |
2015/02/03 | 256 | 257 | 250 | 250 | 165,500 |
2015/02/02 | 257 | 260 | 254 | 255 | 108,100 |
2015/01/30 | 258 | 265 | 258 | 259 | 133,100 |
2015/01/29 | 266 | 270 | 263 | 263 | 202,600 |
2015/01/28 | 273 | 273 | 263 | 270 | 308,600 |
2015/01/27 | 283 | 283 | 272 | 274 | 172,400 |
2015/01/26 | 274 | 286 | 272 | 278 | 369,200 |
2015/01/23 | 271 | 283 | 268 | 275 | 468,700 |
2015/01/22 | 268 | 279 | 268 | 269 | 121,500 |
2015/01/21 | 270 | 277 | 266 | 266 | 232,100 |
2015/01/20 | 263 | 293 | 263 | 273 | 1,267,600 |
2015/01/19 | 259 | 270 | 257 | 260 | 163,100 |
2015/01/16 | 257 | 262 | 253 | 259 | 194,400 |
2015/01/15 | 262 | 267 | 259 | 260 | 222,200 |
2015/01/14 | 273 | 275 | 262 | 266 | 279,100 |
2015/01/13 | 277 | 294 | 274 | 278 | 1,088,300 |
2015/01/09 | 269 | 269 | 258 | 266 | 206,200 |
2015/01/08 | 270 | 271 | 266 | 268 | 83,800 |
2015/01/07 | 267 | 272 | 265 | 268 | 127,900 |
2015/01/06 | 266 | 275 | 265 | 269 | 157,900 |
2015/01/05 | 271 | 279 | 267 | 273 | 139,000 |