日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 86 87 86 86 35,100
2022/12/29 85 86 85 85 22,300
2022/12/28 85 86 85 85 42,100
2022/12/27 85 86 84 86 56,700
2022/12/26 86 86 84 85 206,800
2022/12/23 87 87 86 86 84,100
2022/12/22 87 88 87 88 32,900
2022/12/21 86 88 86 86 56,800
2022/12/20 89 90 86 86 172,000
2022/12/19 90 90 88 88 134,500
2022/12/16 92 92 90 90 101,800
2022/12/15 93 94 91 92 157,300
2022/12/14 97 99 92 93 577,000
2022/12/13 92 96 91 93 501,300
2022/12/12 91 92 90 91 86,400
2022/12/09 90 92 89 91 176,800
2022/12/08 90 90 89 90 27,000
2022/12/07 89 90 89 90 31,100
2022/12/06 89 90 88 90 50,200
2022/12/05 89 90 88 89 43,500
2022/12/02 88 89 88 89 122,300
2022/12/01 90 90 89 89 58,700
2022/11/30 90 91 89 90 60,600
2022/11/29 90 90 89 89 25,800
2022/11/28 89 91 89 90 91,600
2022/11/25 90 90 89 90 12,900
2022/11/24 88 90 88 89 40,000
2022/11/22 88 89 88 89 8,800
2022/11/21 89 89 88 88 37,700
2022/11/18 90 90 88 88 100,600
2022/11/17 89 90 88 89 17,800
2022/11/16 89 90 88 88 21,900
2022/11/15 90 90 88 89 90,900
2022/11/14 90 92 89 92 96,400
2022/11/11 89 91 89 90 114,500
2022/11/10 89 90 88 88 50,300
2022/11/09 89 90 88 90 44,900
2022/11/08 88 89 88 89 37,200
2022/11/07 89 89 88 88 12,300
2022/11/04 88 89 88 89 24,400
2022/11/02 89 89 88 89 26,200
2022/11/01 88 89 87 89 60,000
2022/10/31 89 89 87 89 172,300
2022/10/28 88 89 88 89 44,900
2022/10/27 89 89 88 88 15,600
2022/10/26 90 90 88 89 34,400
2022/10/25 89 90 89 90 29,900
2022/10/24 90 90 88 89 43,200
2022/10/21 89 90 88 89 180,200
2022/10/20 89 90 88 89 116,500
2022/10/19 91 91 88 88 315,700
2022/10/18 89 110 88 91 3,469,700
2022/10/17 90 90 88 89 131,700
2022/10/14 91 92 90 90 28,000
2022/10/13 92 92 90 90 16,800
2022/10/12 92 92 91 92 19,300
2022/10/11 92 92 91 91 30,300
2022/10/07 93 93 92 92 7,200
2022/10/06 93 93 92 92 27,900
2022/10/05 92 93 91 92 15,000
2022/10/04 90 92 90 92 21,700
2022/10/03 90 91 89 89 25,400
2022/09/30 91 92 89 90 46,300
2022/09/29 91 92 91 92 14,100
2022/09/28 92 93 90 91 95,400
2022/09/27 93 93 91 92 48,200
2022/09/26 94 96 90 91 129,700
2022/09/22 94 97 94 97 91,900
2022/09/21 97 97 94 97 68,400
2022/09/20 97 97 95 95 60,400
2022/09/16 96 97 95 96 6,900
2022/09/15 97 99 95 95 193,700
2022/09/14 96 98 95 96 43,900
2022/09/13 96 97 94 96 84,700
2022/09/12 96 96 94 96 31,800
2022/09/09 96 96 94 96 45,900
2022/09/08 94 95 93 95 23,800
2022/09/07 93 95 93 95 28,900
2022/09/06 93 95 93 95 33,600
2022/09/05 94 94 92 93 41,000
2022/09/02 94 95 93 93 34,000
2022/09/01 95 96 94 94 39,900
2022/08/31 95 95 95 95 23,400
2022/08/30 94 96 93 96 77,000
2022/08/29 95 96 94 94 37,700
2022/08/26 96 96 95 95 23,100
2022/08/25 95 97 95 95 67,300
2022/08/24 94 96 94 96 62,600
2022/08/23 93 95 93 94 44,000
2022/08/22 97 97 94 94 98,700
2022/08/19 97 98 96 96 48,600
2022/08/18 96 97 96 96 38,500
2022/08/17 95 99 95 97 110,700
2022/08/16 95 96 94 96 76,000
2022/08/15 97 98 95 95 200,000
2022/08/12 96 100 96 100 83,900
2022/08/10 97 99 95 95 102,400
2022/08/09 100 100 97 97 125,700
2022/08/08 102 102 100 100 38,500
2022/08/05 101 103 99 100 189,300
2022/08/04 102 106 100 102 346,200
2022/08/03 99 103 98 102 403,200
2022/08/02 100 100 98 99 73,000
2022/08/01 99 100 98 100 93,300
2022/07/29 100 100 97 97 114,900
2022/07/28 98 99 97 99 195,500
2022/07/27 97 98 96 98 39,400
2022/07/26 97 98 96 97 115,500
2022/07/25 96 97 95 96 90,800
2022/07/22 100 100 95 96 297,900
2022/07/21 98 100 98 100 131,700
2022/07/20 102 102 100 100 101,200
2022/07/19 99 103 98 99 333,400
2022/07/15 99 99 97 99 183,900
2022/07/14 99 100 98 99 244,800
2022/07/13 100 103 98 98 289,900
2022/07/12 103 104 96 97 341,300
2022/07/11 90 100 89 100 572,600
2022/07/08 90 90 88 88 108,800
2022/07/07 88 91 88 89 69,600
2022/07/06 89 89 88 88 103,500
2022/07/05 90 91 89 89 128,600
2022/07/04 89 91 88 90 88,600
2022/07/01 92 92 88 88 266,300
2022/06/30 91 96 91 91 523,200
2022/06/29 95 96 88 90 1,293,600
2022/06/28 99 110 97 97 4,960,000
2022/06/27 85 86 84 84 28,700
2022/06/24 83 85 83 85 17,300
2022/06/23 83 84 83 84 82,000
2022/06/22 85 85 84 84 12,900
2022/06/21 84 85 83 85 25,000
2022/06/20 84 85 82 83 79,500
2022/06/17 84 85 82 84 128,500
2022/06/16 86 86 84 84 67,200
2022/06/15 86 86 85 86 22,100
2022/06/14 86 86 85 85 27,000
2022/06/13 86 88 86 86 49,900
2022/06/10 88 89 87 87 26,200
2022/06/09 88 89 87 88 43,200
2022/06/08 88 89 87 89 28,500
2022/06/07 89 89 87 88 40,500
2022/06/06 86 88 86 88 66,700
2022/06/03 87 88 86 87 44,900
2022/06/02 87 87 86 87 38,800
2022/06/01 85 88 85 87 34,400
2022/05/31 85 86 85 85 11,400
2022/05/30 85 86 85 85 21,700
2022/05/27 85 86 84 84 21,700
2022/05/26 86 86 84 85 16,300
2022/05/25 85 86 84 84 43,400
2022/05/24 85 86 85 85 39,700
2022/05/23 86 87 85 85 34,100
2022/05/20 86 87 85 85 25,700
2022/05/19 84 86 84 85 102,800
2022/05/18 87 88 86 86 29,500
2022/05/17 89 89 84 86 146,900
2022/05/16 91 91 88 88 153,300
2022/05/13 90 94 89 94 75,000
2022/05/12 89 91 88 89 47,200
2022/05/11 90 90 88 89 20,500
2022/05/10 90 90 88 89 27,500
2022/05/09 89 91 89 89 64,100
2022/05/06 92 92 91 91 36,500
2022/05/02 92 93 91 92 20,200
2022/04/28 91 93 91 93 23,900
2022/04/27 92 92 91 91 28,500
2022/04/26 92 93 92 92 22,800
2022/04/25 92 93 92 92 38,400
2022/04/22 93 94 92 93 56,400
2022/04/21 95 95 93 93 21,400
2022/04/20 94 95 94 95 11,800
2022/04/19 94 94 92 94 29,400
2022/04/18 94 95 93 93 59,500
2022/04/15 94 95 93 95 46,000
2022/04/14 94 96 94 96 40,200
2022/04/13 93 95 92 93 39,800
2022/04/12 94 94 92 92 29,800
2022/04/11 95 95 93 94 66,300
2022/04/08 97 97 94 95 47,000
2022/04/07 96 96 94 96 29,900
2022/04/06 95 96 93 95 51,000
2022/04/05 92 98 92 94 134,000
2022/04/04 94 95 91 92 137,100
2022/04/01 95 96 94 94 39,300
2022/03/31 96 96 94 95 68,500
2022/03/30 93 96 91 96 126,600
2022/03/29 95 95 91 94 237,000
2022/03/28 98 110 93 94 2,854,900
2022/03/25 90 92 90 90 37,100
2022/03/24 89 91 88 89 44,100
2022/03/23 89 90 88 89 32,500
2022/03/22 88 88 86 88 81,900
2022/03/18 87 89 86 88 60,800
2022/03/17 85 89 85 86 109,300
2022/03/16 85 85 83 85 26,000
2022/03/15 83 85 82 85 47,600
2022/03/14 84 85 83 85 32,000
2022/03/11 85 85 82 83 21,100
2022/03/10 85 86 84 84 30,300
2022/03/09 82 84 82 84 49,200
2022/03/08 82 84 81 81 99,000
2022/03/07 85 85 82 83 58,000
2022/03/04 88 88 85 85 88,300
2022/03/03 89 89 87 88 34,500
2022/03/02 90 90 87 87 38,700
2022/03/01 88 91 88 91 36,500
2022/02/28 87 89 85 89 43,700
2022/02/25 82 87 82 87 28,200
2022/02/24 88 88 81 83 150,300
2022/02/22 88 89 87 88 17,800
2022/02/21 88 89 87 89 28,900
2022/02/18 86 89 86 88 46,000
2022/02/17 88 90 88 88 71,900
2022/02/16 88 90 88 89 59,900
2022/02/15 92 93 88 88 222,000
2022/02/14 95 96 93 96 43,900
2022/02/10 93 97 93 96 125,200
2022/02/09 92 93 91 92 33,400
2022/02/08 91 92 90 90 8,200
2022/02/07 91 91 90 90 17,700
2022/02/04 89 91 89 91 20,400
2022/02/03 91 91 90 90 18,700
2022/02/02 90 92 90 91 71,000
2022/02/01 90 90 89 89 28,600
2022/01/31 89 91 89 89 18,900
2022/01/28 89 90 89 90 24,500
2022/01/27 94 94 88 90 128,400
2022/01/26 90 94 90 94 114,500
2022/01/25 95 95 91 93 59,200
2022/01/24 94 94 92 94 19,400
2022/01/21 92 94 91 94 35,000
2022/01/20 91 94 91 94 77,900
2022/01/19 94 95 91 92 141,400
2022/01/18 97 98 95 95 77,500
2022/01/17 97 98 96 96 18,800
2022/01/14 99 99 97 97 41,900
2022/01/13 99 99 97 99 28,700
2022/01/12 98 99 96 98 43,900
2022/01/11 96 97 96 97 29,900
2022/01/07 97 98 96 96 28,700
2022/01/06 98 98 96 96 51,500
2022/01/05 99 100 98 98 75,700
2022/01/04 99 100 98 100 56,400

このページの先頭へ