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 |
---|---|---|---|---|---|
2017/12/29 | 150 | 155 | 149 | 152 | 258,100 |
2017/12/28 | 154 | 154 | 148 | 148 | 428,500 |
2017/12/27 | 144 | 164 | 143 | 156 | 1,955,600 |
2017/12/26 | 141 | 144 | 140 | 142 | 784,200 |
2017/12/25 | 150 | 150 | 142 | 142 | 891,700 |
2017/12/22 | 152 | 153 | 151 | 151 | 278,500 |
2017/12/21 | 153 | 156 | 152 | 152 | 225,400 |
2017/12/20 | 155 | 157 | 154 | 154 | 347,500 |
2017/12/19 | 160 | 161 | 154 | 155 | 517,300 |
2017/12/18 | 165 | 165 | 158 | 160 | 703,500 |
2017/12/15 | 169 | 169 | 166 | 167 | 276,000 |
2017/12/14 | 168 | 170 | 168 | 169 | 168,300 |
2017/12/13 | 171 | 171 | 169 | 169 | 95,600 |
2017/12/12 | 171 | 171 | 169 | 171 | 131,700 |
2017/12/11 | 170 | 171 | 169 | 170 | 76,500 |
2017/12/08 | 171 | 171 | 169 | 171 | 73,500 |
2017/12/07 | 167 | 174 | 167 | 170 | 294,500 |
2017/12/06 | 171 | 171 | 165 | 167 | 389,700 |
2017/12/05 | 172 | 173 | 170 | 171 | 355,600 |
2017/12/04 | 173 | 174 | 172 | 172 | 148,000 |
2017/12/01 | 174 | 175 | 173 | 174 | 51,500 |
2017/11/30 | 174 | 175 | 173 | 174 | 126,100 |
2017/11/29 | 176 | 176 | 173 | 174 | 130,900 |
2017/11/28 | 174 | 176 | 172 | 175 | 222,200 |
2017/11/27 | 175 | 178 | 175 | 176 | 145,100 |
2017/11/24 | 175 | 177 | 175 | 177 | 89,800 |
2017/11/22 | 174 | 176 | 174 | 175 | 70,800 |
2017/11/21 | 176 | 177 | 174 | 174 | 175,600 |
2017/11/20 | 176 | 179 | 176 | 176 | 119,000 |
2017/11/17 | 180 | 181 | 176 | 177 | 186,100 |
2017/11/16 | 175 | 179 | 172 | 179 | 367,800 |
2017/11/15 | 180 | 182 | 176 | 177 | 707,100 |
2017/11/14 | 188 | 193 | 187 | 189 | 246,800 |
2017/11/13 | 192 | 192 | 188 | 188 | 133,100 |
2017/11/10 | 190 | 192 | 190 | 192 | 77,700 |
2017/11/09 | 194 | 194 | 190 | 190 | 215,500 |
2017/11/08 | 194 | 195 | 193 | 193 | 138,000 |
2017/11/07 | 194 | 195 | 193 | 193 | 113,500 |
2017/11/06 | 194 | 196 | 193 | 193 | 114,400 |
2017/11/02 | 195 | 196 | 193 | 194 | 74,300 |
2017/11/01 | 197 | 197 | 195 | 195 | 129,500 |
2017/10/31 | 195 | 197 | 193 | 196 | 172,100 |
2017/10/30 | 191 | 195 | 191 | 194 | 204,700 |
2017/10/27 | 190 | 202 | 189 | 191 | 898,000 |
2017/10/26 | 190 | 191 | 189 | 189 | 151,400 |
2017/10/25 | 191 | 192 | 190 | 191 | 100,500 |
2017/10/24 | 192 | 192 | 190 | 191 | 97,400 |
2017/10/23 | 189 | 193 | 189 | 192 | 157,900 |
2017/10/20 | 190 | 190 | 189 | 189 | 156,600 |
2017/10/19 | 191 | 192 | 190 | 191 | 92,200 |
2017/10/18 | 191 | 192 | 190 | 190 | 140,000 |
2017/10/17 | 192 | 193 | 191 | 191 | 204,900 |
2017/10/16 | 194 | 194 | 192 | 194 | 150,700 |
2017/10/13 | 195 | 196 | 193 | 194 | 116,400 |
2017/10/12 | 195 | 196 | 194 | 195 | 120,000 |
2017/10/11 | 195 | 195 | 193 | 194 | 115,000 |
2017/10/10 | 195 | 195 | 192 | 195 | 290,200 |
2017/10/06 | 198 | 198 | 195 | 195 | 168,500 |
2017/10/05 | 196 | 199 | 196 | 198 | 223,500 |
2017/10/04 | 198 | 198 | 194 | 196 | 219,700 |
2017/10/03 | 200 | 201 | 196 | 196 | 302,900 |
2017/10/02 | 197 | 202 | 196 | 200 | 389,500 |
2017/09/29 | 195 | 196 | 192 | 196 | 268,200 |
2017/09/28 | 199 | 200 | 195 | 195 | 290,900 |
2017/09/27 | 196 | 198 | 196 | 198 | 119,500 |
2017/09/26 | 197 | 198 | 196 | 196 | 131,000 |
2017/09/25 | 197 | 199 | 194 | 198 | 380,800 |
2017/09/22 | 202 | 203 | 196 | 197 | 556,500 |
2017/09/21 | 203 | 205 | 201 | 201 | 331,800 |
2017/09/20 | 212 | 212 | 201 | 201 | 1,142,500 |
2017/09/19 | 208 | 219 | 202 | 209 | 1,451,700 |
2017/09/15 | 200 | 212 | 199 | 206 | 1,107,000 |
2017/09/14 | 239 | 240 | 198 | 207 | 5,492,200 |
2017/09/13 | 225 | 237 | 212 | 237 | 14,209,100 |
2017/09/12 | 187 | 189 | 185 | 187 | 98,900 |
2017/09/11 | 183 | 189 | 182 | 186 | 105,900 |
2017/09/08 | 184 | 186 | 182 | 182 | 112,900 |
2017/09/07 | 185 | 187 | 184 | 187 | 65,500 |
2017/09/06 | 182 | 184 | 180 | 183 | 103,200 |
2017/09/05 | 194 | 195 | 181 | 185 | 378,800 |
2017/09/04 | 191 | 191 | 185 | 186 | 219,300 |
2017/09/01 | 192 | 192 | 190 | 190 | 132,800 |
2017/08/31 | 192 | 192 | 190 | 191 | 122,700 |
2017/08/30 | 192 | 194 | 190 | 192 | 150,400 |
2017/08/29 | 189 | 193 | 188 | 193 | 119,800 |
2017/08/28 | 190 | 191 | 189 | 190 | 89,500 |
2017/08/25 | 192 | 192 | 189 | 189 | 195,800 |
2017/08/24 | 198 | 198 | 189 | 192 | 539,100 |
2017/08/23 | 203 | 218 | 195 | 195 | 4,487,800 |
2017/08/22 | 187 | 188 | 186 | 188 | 110,100 |
2017/08/21 | 183 | 185 | 182 | 185 | 97,100 |
2017/08/18 | 187 | 187 | 184 | 184 | 105,500 |
2017/08/17 | 182 | 189 | 181 | 186 | 190,100 |
2017/08/16 | 179 | 182 | 178 | 180 | 93,000 |
2017/08/15 | 180 | 181 | 178 | 178 | 249,100 |
2017/08/14 | 180 | 183 | 178 | 182 | 205,200 |
2017/08/10 | 184 | 185 | 181 | 184 | 202,300 |
2017/08/09 | 187 | 187 | 185 | 185 | 102,400 |
2017/08/08 | 188 | 189 | 187 | 187 | 57,400 |
2017/08/07 | 186 | 189 | 186 | 189 | 97,500 |
2017/08/04 | 187 | 188 | 186 | 187 | 135,800 |
2017/08/03 | 191 | 191 | 186 | 187 | 166,400 |
2017/08/02 | 191 | 191 | 188 | 191 | 100,000 |
2017/08/01 | 192 | 192 | 186 | 188 | 276,100 |
2017/07/31 | 192 | 193 | 188 | 190 | 446,600 |
2017/07/28 | 196 | 196 | 193 | 193 | 137,600 |
2017/07/27 | 194 | 198 | 193 | 195 | 182,600 |
2017/07/26 | 196 | 197 | 193 | 195 | 278,800 |
2017/07/25 | 198 | 199 | 195 | 196 | 315,200 |
2017/07/24 | 199 | 200 | 197 | 197 | 256,400 |
2017/07/21 | 201 | 201 | 199 | 201 | 140,700 |
2017/07/20 | 200 | 201 | 200 | 201 | 148,700 |
2017/07/19 | 202 | 202 | 200 | 201 | 152,700 |
2017/07/18 | 202 | 203 | 200 | 201 | 155,900 |
2017/07/14 | 200 | 201 | 198 | 200 | 129,600 |
2017/07/13 | 202 | 203 | 199 | 200 | 367,600 |
2017/07/12 | 202 | 203 | 200 | 202 | 132,500 |
2017/07/11 | 203 | 204 | 201 | 202 | 196,200 |
2017/07/10 | 201 | 203 | 201 | 203 | 178,100 |
2017/07/07 | 201 | 202 | 199 | 201 | 180,900 |
2017/07/06 | 205 | 205 | 201 | 201 | 217,200 |
2017/07/05 | 204 | 205 | 202 | 204 | 118,200 |
2017/07/04 | 209 | 209 | 203 | 203 | 214,500 |
2017/07/03 | 205 | 208 | 205 | 208 | 260,400 |
2017/06/30 | 206 | 206 | 203 | 206 | 136,300 |
2017/06/29 | 203 | 207 | 203 | 206 | 212,500 |
2017/06/28 | 203 | 204 | 200 | 200 | 280,700 |
2017/06/27 | 206 | 206 | 202 | 205 | 188,400 |
2017/06/26 | 202 | 205 | 202 | 205 | 104,400 |
2017/06/23 | 209 | 209 | 202 | 202 | 349,000 |
2017/06/22 | 208 | 208 | 206 | 208 | 229,600 |
2017/06/21 | 208 | 208 | 206 | 208 | 114,900 |
2017/06/20 | 208 | 208 | 206 | 206 | 134,100 |
2017/06/19 | 206 | 209 | 205 | 208 | 116,100 |
2017/06/16 | 207 | 210 | 204 | 207 | 245,400 |
2017/06/15 | 213 | 213 | 208 | 208 | 244,200 |
2017/06/14 | 210 | 216 | 207 | 213 | 462,300 |
2017/06/13 | 207 | 217 | 206 | 209 | 541,400 |
2017/06/12 | 209 | 219 | 200 | 206 | 859,600 |
2017/06/09 | 203 | 209 | 200 | 209 | 409,200 |
2017/06/08 | 201 | 206 | 200 | 203 | 343,000 |
2017/06/07 | 196 | 203 | 195 | 200 | 211,800 |
2017/06/06 | 203 | 204 | 195 | 195 | 200,600 |
2017/06/05 | 193 | 202 | 192 | 200 | 314,200 |
2017/06/02 | 194 | 194 | 190 | 193 | 124,600 |
2017/06/01 | 192 | 193 | 191 | 193 | 161,200 |
2017/05/31 | 194 | 194 | 190 | 193 | 226,000 |
2017/05/30 | 197 | 197 | 194 | 195 | 100,200 |
2017/05/29 | 196 | 198 | 196 | 198 | 69,100 |
2017/05/26 | 197 | 198 | 195 | 198 | 108,800 |
2017/05/25 | 196 | 198 | 194 | 196 | 145,700 |
2017/05/24 | 193 | 195 | 191 | 194 | 198,700 |
2017/05/23 | 194 | 195 | 191 | 193 | 279,800 |
2017/05/22 | 183 | 197 | 183 | 193 | 1,391,700 |
2017/05/19 | 209 | 213 | 208 | 209 | 227,100 |
2017/05/18 | 206 | 209 | 203 | 207 | 171,600 |
2017/05/17 | 215 | 215 | 210 | 211 | 98,500 |
2017/05/16 | 212 | 215 | 210 | 215 | 102,500 |
2017/05/15 | 209 | 213 | 206 | 212 | 102,500 |
2017/05/12 | 210 | 211 | 208 | 209 | 80,400 |
2017/05/11 | 211 | 212 | 210 | 210 | 63,200 |
2017/05/10 | 214 | 214 | 211 | 212 | 107,800 |
2017/05/09 | 215 | 215 | 209 | 214 | 161,500 |
2017/05/08 | 217 | 224 | 210 | 213 | 473,500 |
2017/05/02 | 209 | 211 | 208 | 209 | 103,500 |
2017/05/01 | 210 | 210 | 208 | 209 | 35,200 |
2017/04/28 | 208 | 209 | 207 | 207 | 43,400 |
2017/04/27 | 208 | 209 | 205 | 207 | 112,500 |
2017/04/26 | 205 | 210 | 204 | 207 | 184,700 |
2017/04/25 | 200 | 206 | 200 | 203 | 109,500 |
2017/04/24 | 208 | 208 | 200 | 200 | 153,300 |
2017/04/21 | 212 | 213 | 207 | 207 | 144,000 |
2017/04/20 | 204 | 209 | 204 | 207 | 97,900 |
2017/04/19 | 202 | 205 | 201 | 204 | 140,500 |
2017/04/18 | 199 | 206 | 198 | 206 | 241,000 |
2017/04/17 | 186 | 198 | 186 | 195 | 232,300 |
2017/04/14 | 196 | 201 | 192 | 192 | 237,500 |
2017/04/13 | 191 | 198 | 189 | 196 | 302,300 |
2017/04/12 | 206 | 206 | 195 | 195 | 667,600 |
2017/04/11 | 207 | 209 | 206 | 207 | 125,900 |
2017/04/10 | 204 | 209 | 204 | 209 | 128,900 |
2017/04/07 | 206 | 208 | 202 | 208 | 347,700 |
2017/04/06 | 209 | 209 | 201 | 203 | 304,600 |
2017/04/05 | 207 | 211 | 206 | 210 | 159,500 |
2017/04/04 | 219 | 221 | 206 | 207 | 456,400 |
2017/04/03 | 212 | 214 | 211 | 214 | 97,200 |
2017/03/31 | 219 | 219 | 212 | 212 | 197,600 |
2017/03/30 | 218 | 219 | 216 | 216 | 68,100 |
2017/03/29 | 212 | 218 | 212 | 216 | 118,800 |
2017/03/28 | 212 | 214 | 211 | 211 | 131,600 |
2017/03/27 | 215 | 215 | 210 | 211 | 300,400 |
2017/03/24 | 217 | 217 | 214 | 214 | 246,500 |
2017/03/23 | 213 | 218 | 213 | 217 | 135,400 |
2017/03/22 | 216 | 217 | 213 | 214 | 472,800 |
2017/03/21 | 221 | 222 | 217 | 217 | 431,600 |
2017/03/17 | 228 | 229 | 222 | 223 | 430,500 |
2017/03/16 | 226 | 232 | 223 | 229 | 299,400 |
2017/03/15 | 230 | 233 | 227 | 228 | 1,030,500 |
2017/03/14 | 239 | 258 | 238 | 240 | 1,679,100 |
2017/03/13 | 240 | 242 | 237 | 238 | 360,000 |
2017/03/10 | 234 | 238 | 233 | 237 | 351,800 |
2017/03/09 | 235 | 236 | 233 | 234 | 259,600 |
2017/03/08 | 234 | 237 | 234 | 236 | 251,600 |
2017/03/07 | 234 | 235 | 233 | 233 | 175,500 |
2017/03/06 | 236 | 236 | 233 | 234 | 207,900 |
2017/03/03 | 236 | 237 | 234 | 235 | 184,700 |
2017/03/02 | 237 | 237 | 235 | 235 | 179,600 |
2017/03/01 | 236 | 237 | 234 | 235 | 239,800 |
2017/02/28 | 235 | 237 | 234 | 237 | 185,500 |
2017/02/27 | 234 | 235 | 233 | 234 | 131,700 |
2017/02/24 | 232 | 235 | 232 | 234 | 220,300 |
2017/02/23 | 235 | 235 | 232 | 234 | 295,300 |
2017/02/22 | 236 | 237 | 234 | 234 | 243,200 |
2017/02/21 | 240 | 240 | 235 | 237 | 270,700 |
2017/02/20 | 235 | 238 | 233 | 238 | 411,200 |
2017/02/17 | 232 | 234 | 231 | 233 | 337,000 |
2017/02/16 | 233 | 234 | 231 | 231 | 382,800 |
2017/02/15 | 236 | 236 | 232 | 233 | 533,600 |
2017/02/14 | 241 | 243 | 232 | 234 | 1,261,500 |
2017/02/13 | 274 | 274 | 224 | 231 | 5,203,700 |
2017/02/10 | 272 | 275 | 270 | 274 | 284,300 |
2017/02/09 | 269 | 275 | 268 | 273 | 361,500 |
2017/02/08 | 272 | 272 | 268 | 270 | 261,300 |
2017/02/07 | 269 | 275 | 267 | 272 | 417,100 |
2017/02/06 | 267 | 270 | 264 | 269 | 248,600 |
2017/02/03 | 260 | 267 | 260 | 265 | 228,600 |
2017/02/02 | 267 | 268 | 260 | 260 | 455,100 |
2017/02/01 | 269 | 273 | 266 | 267 | 442,800 |
2017/01/31 | 268 | 275 | 267 | 269 | 409,500 |
2017/01/30 | 269 | 277 | 266 | 272 | 1,002,700 |
2017/01/27 | 285 | 290 | 271 | 271 | 2,331,100 |
2017/01/26 | 270 | 280 | 263 | 278 | 1,473,100 |
2017/01/25 | 262 | 281 | 261 | 272 | 3,513,600 |
2017/01/24 | 261 | 261 | 254 | 257 | 409,000 |
2017/01/23 | 265 | 265 | 257 | 259 | 477,300 |
2017/01/20 | 265 | 266 | 255 | 257 | 814,200 |
2017/01/19 | 254 | 274 | 254 | 268 | 1,864,500 |
2017/01/18 | 250 | 256 | 249 | 254 | 283,000 |
2017/01/17 | 253 | 255 | 249 | 250 | 415,000 |
2017/01/16 | 259 | 259 | 253 | 253 | 349,300 |
2017/01/13 | 252 | 261 | 249 | 259 | 449,100 |
2017/01/12 | 255 | 258 | 251 | 252 | 352,000 |
2017/01/11 | 261 | 263 | 255 | 255 | 468,400 |
2017/01/10 | 265 | 272 | 260 | 260 | 989,900 |
2017/01/06 | 259 | 278 | 252 | 265 | 2,083,800 |
2017/01/05 | 248 | 265 | 247 | 259 | 1,348,200 |
2017/01/04 | 245 | 251 | 245 | 250 | 495,900 |