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 |
|---|---|---|---|---|---|
| 2025/06/13 | 112 | 113 | 108 | 109 | 469,700 |
| 2025/06/12 | 105 | 111 | 105 | 110 | 465,600 |
| 2025/06/11 | 106 | 107 | 104 | 105 | 152,600 |
| 2025/06/10 | 104 | 106 | 104 | 105 | 140,700 |
| 2025/06/09 | 104 | 107 | 103 | 105 | 266,400 |
| 2025/06/06 | 108 | 109 | 103 | 104 | 644,700 |
| 2025/06/05 | 103 | 109 | 101 | 108 | 766,200 |
| 2025/06/04 | 97 | 104 | 97 | 102 | 482,500 |
| 2025/06/03 | 99 | 99 | 96 | 96 | 281,100 |
| 2025/06/02 | 100 | 101 | 98 | 99 | 169,600 |
| 2025/05/30 | 100 | 101 | 99 | 99 | 100,700 |
| 2025/05/29 | 100 | 102 | 99 | 100 | 113,700 |
| 2025/05/28 | 101 | 102 | 99 | 100 | 137,400 |
| 2025/05/27 | 101 | 103 | 101 | 102 | 93,300 |
| 2025/05/26 | 100 | 103 | 100 | 102 | 295,400 |
| 2025/05/23 | 103 | 105 | 99 | 99 | 535,600 |
| 2025/05/22 | 101 | 104 | 101 | 101 | 174,900 |
| 2025/05/21 | 104 | 106 | 101 | 102 | 625,900 |
| 2025/05/20 | 97 | 108 | 96 | 107 | 1,956,800 |
| 2025/05/19 | 95 | 99 | 94 | 96 | 355,700 |
| 2025/05/16 | 91 | 96 | 91 | 95 | 278,900 |
| 2025/05/15 | 90 | 92 | 90 | 91 | 301,600 |
| 2025/05/14 | 92 | 95 | 90 | 91 | 863,400 |
| 2025/05/13 | 94 | 94 | 91 | 91 | 351,200 |
| 2025/05/12 | 95 | 95 | 93 | 94 | 218,400 |
| 2025/05/09 | 94 | 95 | 94 | 94 | 39,400 |
| 2025/05/08 | 95 | 96 | 94 | 94 | 150,600 |
| 2025/05/07 | 94 | 97 | 94 | 96 | 213,300 |
| 2025/05/02 | 94 | 95 | 93 | 95 | 397,800 |
| 2025/05/01 | 95 | 107 | 92 | 94 | 7,173,300 |
| 2025/04/30 | 98 | 98 | 94 | 96 | 454,600 |
| 2025/04/28 | 97 | 99 | 96 | 97 | 378,900 |
| 2025/04/25 | 98 | 98 | 96 | 97 | 228,800 |
| 2025/04/24 | 99 | 99 | 96 | 98 | 294,500 |
| 2025/04/23 | 98 | 107 | 92 | 98 | 1,942,100 |
| 2025/04/22 | 94 | 99 | 94 | 98 | 816,100 |
| 2025/04/21 | 90 | 96 | 90 | 96 | 1,327,000 |
| 2025/04/18 | 88 | 91 | 88 | 89 | 264,100 |
| 2025/04/17 | 87 | 90 | 87 | 88 | 137,400 |
| 2025/04/16 | 89 | 90 | 87 | 87 | 452,800 |
| 2025/04/15 | 87 | 90 | 87 | 88 | 327,100 |
| 2025/04/14 | 90 | 96 | 84 | 87 | 3,388,100 |
| 2025/04/11 | 85 | 90 | 85 | 88 | 423,900 |
| 2025/04/10 | 90 | 93 | 86 | 87 | 885,700 |
| 2025/04/09 | 90 | 99 | 81 | 85 | 6,417,900 |
| 2025/04/08 | 83 | 94 | 82 | 93 | 2,815,900 |
| 2025/04/07 | 84 | 92 | 75 | 76 | 3,627,100 |
| 2025/04/04 | 94 | 111 | 89 | 94 | 5,031,800 |
| 2025/04/03 | 98 | 100 | 96 | 98 | 542,100 |
| 2025/04/02 | 108 | 109 | 101 | 103 | 661,400 |
| 2025/04/01 | 117 | 123 | 99 | 109 | 2,476,600 |
| 2025/03/31 | 119 | 120 | 113 | 116 | 415,800 |
| 2025/03/28 | 120 | 125 | 120 | 120 | 128,300 |
| 2025/03/27 | 122 | 124 | 121 | 123 | 149,100 |
| 2025/03/26 | 122 | 124 | 122 | 122 | 48,500 |
| 2025/03/25 | 125 | 127 | 121 | 122 | 307,700 |
| 2025/03/24 | 126 | 129 | 124 | 124 | 219,700 |
| 2025/03/21 | 129 | 130 | 124 | 128 | 236,500 |
| 2025/03/19 | 132 | 132 | 127 | 127 | 443,200 |
| 2025/03/18 | 124 | 135 | 124 | 133 | 821,500 |
| 2025/03/17 | 124 | 126 | 121 | 124 | 293,700 |
| 2025/03/14 | 122 | 124 | 119 | 124 | 460,600 |
| 2025/03/13 | 119 | 122 | 118 | 120 | 259,600 |
| 2025/03/12 | 113 | 119 | 112 | 117 | 250,900 |
| 2025/03/11 | 108 | 114 | 107 | 111 | 265,100 |
| 2025/03/10 | 112 | 113 | 110 | 110 | 201,600 |
| 2025/03/07 | 113 | 113 | 110 | 110 | 346,100 |
| 2025/03/06 | 115 | 117 | 113 | 115 | 458,300 |
| 2025/03/05 | 117 | 120 | 116 | 117 | 360,900 |
| 2025/03/04 | 119 | 120 | 117 | 118 | 268,900 |
| 2025/03/03 | 122 | 124 | 119 | 120 | 222,300 |
| 2025/02/28 | 122 | 125 | 119 | 122 | 382,900 |
| 2025/02/27 | 130 | 130 | 122 | 122 | 419,500 |
| 2025/02/26 | 124 | 130 | 120 | 129 | 505,300 |
| 2025/02/25 | 124 | 126 | 123 | 125 | 243,800 |
| 2025/02/21 | 126 | 130 | 125 | 125 | 370,700 |
| 2025/02/20 | 128 | 130 | 126 | 126 | 254,700 |
| 2025/02/19 | 132 | 134 | 126 | 129 | 626,400 |
| 2025/02/18 | 131 | 134 | 128 | 130 | 369,300 |
| 2025/02/17 | 127 | 132 | 125 | 131 | 414,500 |
| 2025/02/14 | 133 | 134 | 126 | 128 | 894,700 |
| 2025/02/13 | 118 | 139 | 118 | 135 | 5,605,000 |
| 2025/02/12 | 122 | 124 | 113 | 114 | 1,170,000 |
| 2025/02/10 | 117 | 125 | 116 | 125 | 742,600 |
| 2025/02/07 | 118 | 119 | 116 | 119 | 340,000 |
| 2025/02/06 | 118 | 120 | 116 | 120 | 219,000 |
| 2025/02/05 | 120 | 120 | 116 | 118 | 435,200 |
| 2025/02/04 | 120 | 123 | 118 | 119 | 617,600 |
| 2025/02/03 | 115 | 127 | 113 | 120 | 2,138,300 |
| 2025/01/31 | 110 | 112 | 109 | 111 | 408,500 |
| 2025/01/30 | 118 | 118 | 108 | 111 | 1,593,300 |
| 2025/01/29 | 126 | 132 | 119 | 119 | 3,501,200 |
| 2025/01/28 | 116 | 146 | 115 | 121 | 8,367,500 |
| 2025/01/27 | 129 | 133 | 120 | 122 | 1,147,900 |
| 2025/01/24 | 117 | 128 | 116 | 126 | 2,727,100 |
| 2025/01/23 | 102 | 124 | 102 | 119 | 5,342,400 |
| 2025/01/22 | 99 | 104 | 99 | 102 | 276,600 |
| 2025/01/21 | 102 | 102 | 99 | 100 | 403,900 |
| 2025/01/20 | 106 | 107 | 102 | 103 | 369,100 |
| 2025/01/17 | 110 | 113 | 105 | 108 | 825,900 |
| 2025/01/16 | 112 | 115 | 110 | 114 | 181,600 |
| 2025/01/15 | 111 | 112 | 108 | 111 | 228,800 |
| 2025/01/14 | 110 | 117 | 108 | 110 | 376,000 |
| 2025/01/10 | 112 | 113 | 109 | 109 | 227,400 |
| 2025/01/09 | 105 | 115 | 105 | 111 | 846,300 |
| 2025/01/08 | 109 | 110 | 105 | 105 | 251,800 |
| 2025/01/07 | 106 | 110 | 106 | 109 | 234,200 |
| 2025/01/06 | 105 | 108 | 104 | 106 | 232,600 |
| 2024/12/30 | 104 | 109 | 104 | 104 | 395,100 |
| 2024/12/27 | 101 | 104 | 99 | 102 | 443,200 |
| 2024/12/26 | 107 | 107 | 102 | 102 | 317,300 |
| 2024/12/25 | 102 | 108 | 102 | 106 | 458,500 |
| 2024/12/24 | 105 | 107 | 100 | 102 | 556,000 |
| 2024/12/23 | 100 | 119 | 98 | 104 | 2,651,900 |
| 2024/12/20 | 105 | 107 | 100 | 100 | 595,500 |
| 2024/12/19 | 110 | 110 | 101 | 107 | 1,271,500 |
| 2024/12/18 | 95 | 118 | 95 | 109 | 5,235,400 |
| 2024/12/17 | 93 | 93 | 89 | 92 | 410,600 |
| 2024/12/16 | 99 | 100 | 93 | 93 | 718,000 |
| 2024/12/13 | 101 | 103 | 98 | 100 | 609,900 |
| 2024/12/12 | 98 | 113 | 96 | 103 | 2,449,600 |
| 2024/12/11 | 93 | 97 | 89 | 96 | 311,800 |
| 2024/12/10 | 93 | 94 | 90 | 91 | 277,900 |
| 2024/12/09 | 89 | 93 | 89 | 92 | 416,500 |
| 2024/12/06 | 85 | 88 | 84 | 88 | 279,900 |
| 2024/12/05 | 84 | 85 | 83 | 85 | 127,000 |
| 2024/12/04 | 84 | 86 | 82 | 84 | 222,000 |
| 2024/12/03 | 82 | 84 | 81 | 83 | 80,200 |
| 2024/12/02 | 83 | 84 | 81 | 82 | 171,900 |
| 2024/11/29 | 85 | 85 | 82 | 83 | 139,500 |
| 2024/11/28 | 84 | 85 | 83 | 85 | 29,500 |
| 2024/11/27 | 85 | 85 | 83 | 83 | 93,900 |
| 2024/11/26 | 81 | 87 | 81 | 85 | 297,500 |
| 2024/11/25 | 82 | 83 | 81 | 82 | 161,800 |
| 2024/11/22 | 81 | 82 | 80 | 82 | 151,900 |
| 2024/11/21 | 82 | 83 | 80 | 81 | 187,900 |
| 2024/11/20 | 86 | 86 | 82 | 83 | 344,400 |
| 2024/11/19 | 83 | 88 | 79 | 86 | 1,390,700 |
| 2024/11/18 | 74 | 86 | 73 | 78 | 1,208,600 |
| 2024/11/15 | 76 | 88 | 73 | 75 | 3,313,000 |
| 2024/11/14 | 75 | 76 | 72 | 72 | 347,700 |
| 2024/11/13 | 71 | 75 | 71 | 74 | 237,600 |
| 2024/11/12 | 71 | 72 | 70 | 72 | 106,900 |
| 2024/11/11 | 72 | 72 | 70 | 70 | 140,500 |
| 2024/11/08 | 71 | 72 | 71 | 71 | 33,100 |
| 2024/11/07 | 70 | 76 | 70 | 71 | 323,700 |
| 2024/11/06 | 70 | 71 | 69 | 70 | 158,200 |
| 2024/11/05 | 69 | 71 | 69 | 70 | 23,200 |
| 2024/11/01 | 70 | 70 | 69 | 69 | 69,000 |
| 2024/10/31 | 70 | 70 | 69 | 70 | 8,900 |
| 2024/10/30 | 71 | 71 | 69 | 70 | 22,400 |
| 2024/10/29 | 71 | 71 | 69 | 69 | 30,500 |
| 2024/10/28 | 70 | 71 | 69 | 70 | 18,900 |
| 2024/10/25 | 71 | 71 | 69 | 69 | 10,700 |
| 2024/10/24 | 70 | 71 | 68 | 71 | 98,300 |
| 2024/10/23 | 69 | 70 | 68 | 69 | 89,100 |
| 2024/10/22 | 70 | 70 | 68 | 68 | 55,700 |
| 2024/10/21 | 71 | 71 | 70 | 70 | 10,700 |
| 2024/10/18 | 71 | 71 | 70 | 70 | 14,800 |
| 2024/10/17 | 70 | 70 | 69 | 70 | 45,300 |
| 2024/10/16 | 70 | 70 | 69 | 70 | 50,000 |
| 2024/10/15 | 71 | 71 | 70 | 70 | 51,600 |
| 2024/10/11 | 70 | 72 | 70 | 70 | 24,400 |
| 2024/10/10 | 71 | 72 | 70 | 70 | 25,500 |
| 2024/10/09 | 70 | 71 | 70 | 71 | 33,600 |
| 2024/10/08 | 71 | 71 | 70 | 70 | 40,600 |
| 2024/10/07 | 71 | 75 | 70 | 72 | 549,900 |
| 2024/10/04 | 70 | 71 | 70 | 71 | 54,900 |
| 2024/10/03 | 70 | 71 | 70 | 70 | 7,300 |
| 2024/10/02 | 70 | 71 | 69 | 70 | 32,100 |
| 2024/10/01 | 71 | 71 | 70 | 71 | 10,800 |
| 2024/09/30 | 71 | 72 | 69 | 70 | 61,300 |
| 2024/09/27 | 71 | 73 | 71 | 73 | 70,500 |
| 2024/09/26 | 72 | 72 | 71 | 71 | 19,400 |
| 2024/09/25 | 72 | 72 | 71 | 72 | 24,600 |
| 2024/09/24 | 72 | 72 | 71 | 71 | 26,200 |
| 2024/09/20 | 72 | 72 | 71 | 71 | 63,700 |
| 2024/09/19 | 71 | 72 | 71 | 72 | 21,200 |
| 2024/09/18 | 70 | 72 | 70 | 70 | 16,800 |
| 2024/09/17 | 71 | 72 | 69 | 70 | 73,900 |
| 2024/09/13 | 71 | 72 | 69 | 70 | 118,500 |
| 2024/09/12 | 71 | 72 | 70 | 71 | 23,400 |
| 2024/09/11 | 72 | 72 | 70 | 70 | 46,000 |
| 2024/09/10 | 71 | 72 | 71 | 71 | 59,700 |
| 2024/09/09 | 69 | 70 | 68 | 70 | 106,800 |
| 2024/09/06 | 72 | 72 | 69 | 70 | 111,500 |
| 2024/09/05 | 70 | 72 | 70 | 72 | 80,900 |
| 2024/09/04 | 72 | 72 | 70 | 70 | 81,300 |
| 2024/09/03 | 73 | 73 | 72 | 73 | 67,200 |
| 2024/09/02 | 74 | 75 | 72 | 72 | 155,900 |
| 2024/08/30 | 72 | 72 | 71 | 72 | 9,200 |
| 2024/08/29 | 73 | 73 | 70 | 71 | 112,900 |
| 2024/08/28 | 71 | 73 | 71 | 73 | 37,800 |
| 2024/08/27 | 73 | 73 | 71 | 72 | 73,800 |
| 2024/08/26 | 72 | 72 | 71 | 72 | 56,000 |
| 2024/08/23 | 71 | 72 | 71 | 72 | 62,600 |
| 2024/08/22 | 73 | 73 | 70 | 72 | 128,600 |
| 2024/08/21 | 71 | 73 | 70 | 72 | 74,400 |
| 2024/08/20 | 71 | 71 | 69 | 71 | 129,600 |
| 2024/08/19 | 70 | 71 | 70 | 71 | 57,800 |