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
2024/04/26 83 83 82 82 106,500
2024/04/25 82 83 82 82 83,600
2024/04/24 85 85 82 82 73,300
2024/04/23 83 84 82 84 60,900
2024/04/22 81 83 81 82 51,700
2024/04/19 82 83 80 82 290,200
2024/04/18 83 83 81 82 158,400
2024/04/17 82 84 81 82 323,700
2024/04/16 85 95 81 82 2,689,200
2024/04/15 85 87 83 86 193,200
2024/04/12 86 86 84 85 211,000
2024/04/11 87 87 85 86 236,100
2024/04/10 88 88 84 87 845,600
2024/04/09 100 102 86 88 3,577,000
2024/04/08 77 108 77 101 8,630,700
2024/04/05 75 78 74 78 206,100
2024/04/04 79 79 77 77 126,500
2024/04/03 78 79 77 79 65,000
2024/04/02 80 80 78 79 54,100
2024/04/01 82 82 79 80 121,600
2024/03/29 82 82 80 82 33,000
2024/03/28 80 82 80 82 36,100
2024/03/27 82 82 80 81 54,500
2024/03/26 81 82 80 82 85,200
2024/03/25 82 82 81 81 28,900
2024/03/22 82 83 81 83 79,700
2024/03/21 82 83 81 83 63,400
2024/03/19 82 83 81 82 61,300
2024/03/18 83 83 81 83 121,800
2024/03/15 83 84 82 84 53,300
2024/03/14 81 84 81 84 160,500
2024/03/13 86 86 82 82 172,000
2024/03/12 82 87 82 84 235,200
2024/03/11 80 83 79 81 504,500
2024/03/08 90 108 81 83 5,726,800
2024/03/07 83 86 80 85 633,100
2024/03/06 78 81 75 81 550,600
2024/03/05 77 78 76 77 63,200
2024/03/04 74 78 73 78 186,100
2024/03/01 78 78 74 74 163,200
2024/02/29 77 80 74 77 355,100
2024/02/28 78 78 75 77 107,000
2024/02/27 73 76 73 75 104,400
2024/02/26 73 74 70 73 317,900
2024/02/22 75 76 71 73 193,800
2024/02/21 71 79 70 74 642,500
2024/02/20 71 72 70 71 132,000
2024/02/19 69 71 68 71 148,000
2024/02/16 68 69 67 68 164,700
2024/02/15 70 73 62 69 1,617,100
2024/02/14 83 85 82 85 69,300
2024/02/13 82 83 82 82 69,200
2024/02/09 83 83 82 82 72,000
2024/02/08 84 84 82 84 50,100
2024/02/07 83 87 82 84 338,000
2024/02/06 83 83 82 82 11,400
2024/02/05 82 83 82 83 12,000
2024/02/02 83 83 82 83 30,000
2024/02/01 82 83 81 83 43,600
2024/01/31 82 82 81 82 25,300
2024/01/30 83 83 82 83 31,700
2024/01/29 82 83 81 83 6,800
2024/01/26 82 83 81 82 43,700
2024/01/25 81 82 81 81 24,000
2024/01/24 82 82 81 82 53,700
2024/01/23 83 83 81 82 93,700
2024/01/22 83 83 81 83 100,100
2024/01/19 86 87 82 82 338,800
2024/01/18 82 84 82 83 62,500
2024/01/17 82 83 81 83 38,800
2024/01/16 82 83 82 83 72,400
2024/01/15 81 83 81 81 62,800
2024/01/12 83 83 81 81 26,400
2024/01/11 83 84 82 82 76,300
2024/01/10 83 84 82 83 91,900
2024/01/09 84 84 83 84 63,400
2024/01/05 84 85 82 84 93,600
2024/01/04 83 86 81 85 178,300
2023/12/29 80 82 79 81 65,000
2023/12/28 78 80 78 80 92,600
2023/12/27 79 80 76 77 370,800
2023/12/26 80 81 79 79 226,700
2023/12/25 82 82 80 80 72,400
2023/12/22 82 83 81 81 100,300
2023/12/21 82 83 82 82 66,100
2023/12/20 82 83 81 83 123,700
2023/12/19 83 83 82 82 81,800
2023/12/18 84 84 82 83 68,000
2023/12/15 83 84 82 84 78,800
2023/12/14 83 84 82 82 40,000
2023/12/13 83 83 82 82 9,800
2023/12/12 83 84 82 83 62,200
2023/12/11 85 85 82 83 128,100
2023/12/08 83 85 83 84 32,100
2023/12/07 85 86 83 84 79,500
2023/12/06 84 86 84 86 90,500
2023/12/05 85 85 84 84 50,400
2023/12/04 86 86 85 86 41,800
2023/12/01 85 86 85 86 24,100
2023/11/30 85 87 85 85 72,100
2023/11/29 86 87 85 85 88,600
2023/11/28 86 87 84 86 68,900
2023/11/27 86 87 85 85 34,300
2023/11/24 87 87 86 86 20,200
2023/11/22 87 88 85 86 56,000
2023/11/21 84 87 84 86 120,000
2023/11/20 83 85 83 84 45,100
2023/11/17 85 86 83 83 90,200
2023/11/16 84 85 83 84 66,400
2023/11/15 86 86 83 84 196,000
2023/11/14 87 89 86 87 72,500
2023/11/13 88 88 86 87 35,700
2023/11/10 87 88 87 88 19,200
2023/11/09 88 88 87 88 6,300
2023/11/08 88 89 87 87 6,600
2023/11/07 87 88 87 88 23,000
2023/11/06 88 88 86 88 46,600
2023/11/02 85 88 85 87 99,700
2023/11/01 89 89 86 86 80,900
2023/10/31 88 89 87 88 29,400
2023/10/30 89 89 88 88 16,500
2023/10/27 87 90 87 90 30,100
2023/10/26 88 89 87 88 37,500
2023/10/25 91 91 88 89 53,500
2023/10/24 86 91 86 90 104,100
2023/10/23 89 90 87 89 68,400
2023/10/20 90 91 89 89 56,600
2023/10/19 91 91 90 90 6,900
2023/10/18 91 92 90 92 21,900
2023/10/17 90 92 90 91 54,300
2023/10/16 91 92 90 90 48,800
2023/10/13 94 95 91 91 77,500
2023/10/12 95 95 93 95 32,900
2023/10/11 93 94 92 94 32,500
2023/10/10 94 94 93 93 52,500
2023/10/06 93 95 92 94 68,600
2023/10/05 93 95 92 93 42,100
2023/10/04 94 95 92 92 103,200
2023/10/03 98 98 94 95 110,500
2023/10/02 97 98 97 98 48,100
2023/09/29 98 100 96 98 121,500
2023/09/28 96 98 96 98 68,500
2023/09/27 97 98 96 98 75,100
2023/09/26 96 98 96 97 36,000
2023/09/25 95 97 95 96 43,600
2023/09/22 96 97 94 96 132,100
2023/09/21 96 96 95 96 79,400
2023/09/20 98 98 96 96 32,300
2023/09/19 99 101 97 98 139,100
2023/09/15 96 98 96 98 91,500
2023/09/14 96 97 96 96 36,500
2023/09/13 97 97 95 95 46,200
2023/09/12 97 97 96 96 44,500
2023/09/11 98 99 97 97 49,900
2023/09/08 95 100 95 98 240,400
2023/09/07 97 97 95 95 69,500
2023/09/06 96 97 96 97 53,700
2023/09/05 96 97 95 95 57,200
2023/09/04 96 97 95 95 81,400
2023/09/01 95 97 95 97 28,800
2023/08/31 94 96 94 96 74,300
2023/08/30 95 95 94 94 70,700
2023/08/29 94 95 94 94 35,800
2023/08/28 95 95 94 94 77,800
2023/08/25 93 95 93 95 62,500
2023/08/24 94 95 93 95 113,300
2023/08/23 93 94 92 94 45,600
2023/08/22 92 94 92 93 107,100
2023/08/21 92 93 91 93 85,400
2023/08/18 92 93 91 91 92,600
2023/08/17 93 94 91 93 336,600
2023/08/16 94 96 92 94 177,400
2023/08/15 98 98 93 95 546,700
2023/08/14 101 102 99 101 206,000
2023/08/10 100 102 100 101 70,800
2023/08/09 100 102 100 101 118,500
2023/08/08 100 101 99 100 191,500
2023/08/07 101 102 99 100 126,100
2023/08/04 109 115 101 101 1,558,300
2023/08/03 102 104 101 102 119,300
2023/08/02 104 104 102 102 58,100
2023/08/01 103 104 102 104 33,300
2023/07/31 103 104 103 103 41,400
2023/07/28 106 106 102 103 214,700
2023/07/27 104 118 104 107 1,095,100
2023/07/26 103 105 102 103 99,900
2023/07/25 105 105 103 103 111,600
2023/07/24 106 107 103 105 134,500
2023/07/21 108 108 106 106 108,400
2023/07/20 111 111 108 108 107,400
2023/07/19 111 112 110 110 90,300
2023/07/18 112 113 111 111 61,300
2023/07/14 115 115 109 111 164,800
2023/07/13 110 115 110 114 115,900
2023/07/12 116 116 110 110 362,200
2023/07/11 118 118 116 116 37,800
2023/07/10 119 120 117 117 119,600
2023/07/07 116 119 115 118 113,800
2023/07/06 119 120 116 117 160,600
2023/07/05 122 123 120 120 199,600

このページの先頭へ