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
2008/12/30 11,800 12,450 11,750 12,400 72
2008/12/29 11,870 11,900 11,600 11,850 201
2008/12/26 11,540 12,000 11,540 11,680 133
2008/12/25 12,000 12,000 11,550 11,740 71
2008/12/24 11,680 11,750 11,550 11,740 169
2008/12/22 11,890 11,890 11,500 11,880 26
2008/12/19 11,590 12,000 11,260 12,000 233
2008/12/18 11,690 12,100 11,110 11,990 217
2008/12/17 12,200 12,290 11,720 11,780 152
2008/12/16 11,800 12,390 11,800 12,200 408
2008/12/15 12,200 12,340 11,900 12,200 305
2008/12/12 12,300 12,600 10,800 12,100 321
2008/12/11 12,200 12,690 11,900 12,500 178
2008/12/10 12,220 12,400 11,500 12,400 136
2008/12/09 11,810 12,530 11,700 12,400 181
2008/12/08 12,000 12,200 11,700 12,190 66
2008/12/05 12,420 12,710 11,300 11,300 304
2008/12/04 13,400 13,710 12,610 13,000 130
2008/12/03 13,200 13,600 13,110 13,400 197
2008/12/02 12,330 13,250 12,330 13,000 349
2008/12/01 12,990 13,200 12,580 13,000 140
2008/11/28 12,760 13,100 12,660 13,000 110
2008/11/27 13,200 13,320 12,700 13,100 67
2008/11/26 13,010 13,370 12,950 12,950 87
2008/11/25 13,900 13,900 12,800 13,300 157
2008/11/21 12,500 13,700 12,330 13,300 169
2008/11/20 13,610 13,610 12,720 13,200 84
2008/11/19 13,800 13,800 12,810 13,410 257
2008/11/18 12,130 13,300 12,000 13,300 157
2008/11/17 12,510 12,890 12,110 12,330 270
2008/11/14 13,300 13,900 13,200 13,300 189
2008/11/13 13,410 13,600 12,860 13,300 270
2008/11/12 13,000 13,860 12,710 13,860 302
2008/11/11 12,600 13,280 12,500 13,140 180
2008/11/10 12,000 13,000 12,000 12,550 114
2008/11/07 12,000 12,200 11,700 11,850 133
2008/11/06 12,450 12,800 11,800 12,240 212
2008/11/05 13,330 13,400 12,500 13,250 184
2008/11/04 12,000 12,500 12,000 12,110 184
2008/10/31 11,900 12,000 11,500 12,000 132
2008/10/30 11,510 12,300 11,300 12,100 128
2008/10/29 12,250 12,900 11,350 11,990 156
2008/10/28 11,010 12,100 10,000 11,900 250
2008/10/27 12,000 12,400 11,000 11,600 164
2008/10/24 13,400 13,800 11,800 12,200 515
2008/10/23 12,500 14,000 12,200 13,800 216
2008/10/22 13,900 14,400 13,010 13,500 132
2008/10/21 13,900 14,850 13,800 14,500 176
2008/10/20 12,400 13,500 12,400 13,300 115
2008/10/17 13,000 13,150 12,100 12,400 190
2008/10/16 12,800 13,370 12,430 12,430 341
2008/10/15 14,000 15,050 14,000 14,430 339
2008/10/14 14,790 14,800 13,800 14,800 387
2008/10/10 10,900 12,800 10,500 12,800 754
2008/10/09 12,000 13,500 12,000 12,500 223
2008/10/08 12,950 12,950 11,870 12,000 609
2008/10/07 13,100 14,000 13,100 13,870 728
2008/10/06 16,300 16,400 14,690 15,100 455
2008/10/03 16,560 17,190 15,870 16,690 266
2008/10/02 17,800 18,400 17,000 17,000 248
2008/10/01 18,000 18,800 18,000 18,290 109
2008/09/30 17,600 18,390 17,400 18,390 365
2008/09/29 19,500 19,800 18,300 19,000 193
2008/09/26 20,150 20,400 19,800 20,000 158
2008/09/25 20,800 20,800 20,000 20,480 112
2008/09/24 20,790 20,790 19,990 20,630 130
2008/09/22 20,650 21,330 20,350 20,970 257
2008/09/19 19,460 20,490 19,460 20,350 189
2008/09/18 18,700 19,340 18,700 19,340 134
2008/09/17 19,500 19,800 19,000 19,490 190
2008/09/16 17,710 20,020 17,500 19,200 582
2008/09/12 18,310 19,500 18,310 19,500 145
2008/09/11 18,900 19,300 18,510 18,510 72
2008/09/10 18,500 19,500 18,500 19,500 132
2008/09/09 19,520 19,920 19,010 19,550 76
2008/09/08 18,260 19,600 18,260 19,400 185
2008/09/05 19,100 19,100 18,020 18,120 246
2008/09/04 20,030 20,400 19,400 20,200 124
2008/09/03 20,500 22,000 19,890 20,700 272
2008/09/02 23,200 23,200 20,000 21,000 329
2008/09/01 21,000 23,500 20,990 22,900 382
2008/08/29 20,150 21,150 19,800 20,760 326
2008/08/28 20,750 21,380 19,600 20,750 334
2008/08/27 19,190 21,100 19,190 20,740 355
2008/08/26 18,100 19,300 17,800 19,190 135
2008/08/25 18,500 18,500 17,810 18,200 53
2008/08/22 18,790 19,000 18,000 18,200 72
2008/08/21 18,300 19,150 18,000 18,990 184
2008/08/20 17,440 18,500 16,940 18,500 168
2008/08/19 17,000 17,300 16,550 17,150 184
2008/08/18 17,210 17,210 16,600 17,100 75
2008/08/15 16,800 17,400 16,550 17,200 400
2008/08/14 17,150 17,980 16,800 17,150 87
2008/08/13 17,100 18,000 16,600 17,950 171
2008/08/12 18,000 18,000 17,070 17,450 172
2008/08/11 18,700 18,900 17,950 18,370 87
2008/08/08 18,600 18,700 17,850 18,700 182
2008/08/07 19,790 19,790 19,000 19,000 65
2008/08/06 19,800 19,850 19,000 19,800 156
2008/08/05 19,710 19,800 18,100 18,650 436
2008/08/04 21,000 21,600 20,010 20,010 162
2008/08/01 22,000 22,000 21,000 21,700 265
2008/07/31 23,800 24,000 22,000 22,800 528
2008/07/30 20,250 21,470 20,100 21,460 221
2008/07/29 20,500 20,500 19,560 20,250 149
2008/07/28 19,800 21,100 19,800 20,500 281
2008/07/25 20,900 20,900 19,330 20,000 400
2008/07/24 21,000 21,680 20,600 21,060 389
2008/07/23 19,700 20,790 19,700 20,400 712
2008/07/22 20,990 20,990 19,490 19,490 927
2008/07/18 23,850 24,430 22,070 22,490 353
2008/07/17 24,500 25,400 24,200 24,200 134
2008/07/16 24,900 24,900 23,060 24,100 256
2008/07/15 25,880 25,880 24,540 25,500 277
2008/07/14 26,900 26,900 25,520 26,480 220
2008/07/11 26,500 27,350 26,000 27,200 92
2008/07/10 25,660 28,000 25,660 26,210 150
2008/07/09 27,800 27,800 26,000 26,400 150
2008/07/08 27,000 27,300 26,000 27,300 148
2008/07/07 27,500 28,000 27,340 27,350 45
2008/07/04 27,700 29,300 27,200 27,840 231
2008/07/03 27,300 28,100 27,100 28,000 140
2008/07/02 28,880 29,300 27,100 28,990 166
2008/07/01 27,500 29,850 26,760 28,880 127
2008/06/30 26,400 27,500 26,400 27,500 55
2008/06/27 27,300 27,400 26,700 26,900 190
2008/06/26 28,020 28,140 27,500 28,100 119
2008/06/25 28,220 28,420 27,110 28,000 207
2008/06/24 28,840 28,890 28,000 28,730 286
2008/06/23 28,720 29,200 28,510 28,840 182
2008/06/20 29,650 30,800 29,100 29,700 335
2008/06/19 31,000 31,150 30,050 30,050 790
2008/06/18 29,200 32,200 29,200 32,200 1,873
2008/06/17 29,610 29,700 29,000 29,200 117
2008/06/16 29,100 30,100 28,990 29,600 193
2008/06/13 29,000 29,400 28,580 29,200 149
2008/06/12 29,000 29,600 28,300 29,350 273
2008/06/11 29,400 30,500 28,700 29,240 219
2008/06/10 30,800 30,800 28,700 30,000 594
2008/06/09 29,500 31,000 29,500 30,000 561
2008/06/06 33,750 36,700 31,150 31,250 3,798
2008/06/05 30,600 32,750 30,200 32,750 958
2008/06/04 30,300 31,400 29,300 29,720 1,043
2008/06/03 32,000 32,900 31,000 31,450 996
2008/06/02 37,000 37,300 32,300 33,600 2,823
2008/05/30 35,500 35,500 35,500 35,500 2,431
2008/05/29 31,500 31,500 31,500 31,500 83
2008/05/28 26,900 28,500 26,890 28,500 237
2008/05/27 25,000 26,000 25,000 25,500 299
2008/05/26 26,500 27,300 25,110 25,900 421
2008/05/23 27,800 28,600 25,600 27,100 584
2008/05/22 27,200 28,000 26,610 27,700 207
2008/05/21 27,100 27,680 27,000 27,680 230
2008/05/20 27,950 28,500 27,300 27,630 228
2008/05/19 28,770 29,200 28,000 28,400 168
2008/05/16 28,600 28,900 27,800 28,600 336
2008/05/15 29,700 29,800 28,050 29,200 414
2008/05/14 29,610 29,800 29,010 29,790 199
2008/05/13 31,000 31,000 29,500 30,000 194
2008/05/12 29,610 31,000 29,200 31,000 256
2008/05/09 30,750 31,750 30,000 30,700 309
2008/05/08 30,050 30,900 29,800 30,650 224
2008/05/07 31,100 31,300 29,800 29,970 499
2008/05/02 31,700 32,000 31,050 31,750 202
2008/05/01 32,300 32,700 31,200 32,100 265
2008/04/30 31,600 32,850 31,500 32,300 175
2008/04/28 32,400 32,500 31,000 32,300 180
2008/04/25 32,100 32,900 31,600 32,300 155
2008/04/24 30,550 33,800 30,550 32,500 446
2008/04/23 29,600 30,500 29,000 30,500 142
2008/04/22 28,900 29,800 28,600 29,500 183
2008/04/21 27,400 29,000 27,400 28,800 591
2008/04/18 31,400 31,800 30,300 31,000 142
2008/04/17 30,650 32,000 30,200 31,300 225
2008/04/16 30,500 31,900 30,050 31,250 122
2008/04/15 29,510 31,000 29,510 30,900 128
2008/04/14 30,000 30,000 28,800 29,510 176
2008/04/11 29,500 31,000 29,500 30,800 157
2008/04/10 30,500 30,500 28,880 29,800 230
2008/04/09 33,600 33,600 29,800 30,600 414
2008/04/08 33,450 34,000 33,000 33,800 126
2008/04/07 33,850 34,050 32,900 34,000 148
2008/04/04 35,000 35,000 32,500 32,750 506
2008/04/03 35,000 35,800 33,550 34,950 216
2008/04/02 36,000 37,000 35,250 35,750 318
2008/04/01 36,800 37,800 35,100 35,900 287
2008/03/31 36,000 37,750 35,200 36,800 302
2008/03/28 35,000 38,500 34,600 36,400 722
2008/03/27 31,750 35,750 30,500 35,500 620
2008/03/26 35,000 35,000 31,500 31,800 1,009
2008/03/25 32,700 35,500 32,100 35,500 1,837
2008/03/24 29,000 31,500 29,000 31,500 526
2008/03/21 26,400 29,000 25,550 28,500 237
2008/03/19 28,600 28,600 26,100 26,800 227
2008/03/18 28,200 28,200 26,500 27,100 345
2008/03/17 31,000 31,100 28,200 28,200 728
2008/03/14 31,200 34,400 30,050 32,200 369
2008/03/13 34,500 34,700 31,600 32,200 211
2008/03/12 34,600 36,400 33,100 34,900 344
2008/03/11 36,000 36,200 33,050 35,000 552
2008/03/10 30,600 35,100 30,000 34,000 979
2008/03/07 32,600 33,300 30,600 31,100 907
2008/03/06 35,800 36,500 33,800 34,600 892
2008/03/05 39,450 39,450 34,100 36,500 2,835
2008/03/04 34,700 35,850 34,150 35,850 1,149
2008/03/03 29,000 31,850 27,420 31,850 2,232
2008/02/29 27,390 28,820 26,920 28,820 1,478
2008/02/28 22,990 25,820 22,800 25,820 962
2008/02/27 22,800 23,500 22,700 22,820 194
2008/02/26 23,300 23,760 22,600 22,820 244
2008/02/25 23,000 23,550 22,700 23,390 246
2008/02/22 22,250 22,550 21,710 22,350 251
2008/02/21 22,700 23,600 22,650 23,080 376
2008/02/20 23,320 23,500 22,650 22,700 324
2008/02/19 24,010 25,300 23,300 23,420 817
2008/02/18 23,000 25,000 22,700 24,600 856
2008/02/15 20,400 22,800 19,600 22,480 1,487
2008/02/14 20,300 21,200 20,300 20,770 3,358
2008/02/13 23,300 23,300 23,300 23,300 198
2008/02/12 26,300 26,300 26,300 26,300 147
2008/02/08 29,650 31,300 29,600 30,300 200
2008/02/07 30,500 30,500 28,600 30,000 186
2008/02/06 30,600 31,200 29,330 30,000 503
2008/02/05 32,600 32,600 31,000 31,700 175
2008/02/04 32,000 32,750 31,500 32,650 139
2008/02/01 32,000 32,500 31,500 31,500 255
2008/01/31 30,500 31,300 29,850 31,100 203
2008/01/30 32,000 32,000 29,900 30,700 408
2008/01/29 33,000 33,200 31,400 32,000 203
2008/01/28 33,900 33,900 30,900 31,900 364
2008/01/25 34,000 34,800 33,400 34,500 390
2008/01/24 33,000 33,400 32,000 32,950 190
2008/01/23 32,600 34,100 29,810 32,500 812
2008/01/22 34,050 34,050 31,850 31,850 571
2008/01/21 36,250 36,800 34,550 35,850 464
2008/01/18 31,900 37,900 31,900 37,850 697
2008/01/17 32,100 34,650 31,000 34,400 645
2008/01/16 30,000 32,700 30,000 30,650 1,046
2008/01/15 38,500 38,500 33,800 34,000 691
2008/01/11 39,600 40,700 35,550 37,800 1,073
2008/01/10 43,500 43,500 39,500 39,500 548
2008/01/09 42,400 43,900 42,400 43,500 257
2008/01/08 44,100 44,800 43,000 44,800 258
2008/01/07 45,000 47,000 44,000 44,050 388
2008/01/04 48,600 48,700 45,400 47,000 196

このページの先頭へ