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
2010/12/30 40,200 45,950 39,350 45,300 2,056
2010/12/29 39,150 40,450 39,100 40,200 489
2010/12/28 38,500 40,250 38,500 39,600 294
2010/12/27 37,650 40,550 37,600 38,250 1,083
2010/12/24 38,200 38,950 37,250 38,200 485
2010/12/22 39,100 40,300 38,500 38,900 566
2010/12/21 38,000 40,800 37,650 38,400 917
2010/12/20 37,900 38,200 37,500 37,700 297
2010/12/17 38,500 38,550 37,550 37,900 334
2010/12/16 38,250 38,250 37,350 37,800 340
2010/12/15 40,000 40,100 37,500 37,550 933
2010/12/14 41,950 41,950 38,600 39,350 1,034
2010/12/13 38,550 41,000 37,550 39,850 774
2010/12/10 37,700 40,200 37,150 39,500 494
2010/12/09 37,200 39,200 36,100 38,000 1,318
2010/12/08 37,550 43,950 37,550 40,000 2,305
2010/12/07 38,000 38,500 36,750 37,000 1,043
2010/12/06 38,650 39,750 37,900 38,700 1,047
2010/12/03 41,950 42,000 38,700 39,800 759
2010/12/02 42,100 42,700 41,050 41,250 403
2010/12/01 41,950 44,700 41,600 42,050 755
2010/11/30 43,700 44,000 42,600 43,250 1,296
2010/11/29 42,450 48,900 42,450 45,800 3,002
2010/11/26 42,200 43,800 40,000 42,250 2,109
2010/11/25 48,000 48,000 43,000 43,700 1,784
2010/11/24 44,500 48,400 42,800 48,150 2,583
2010/11/22 39,600 45,500 38,100 44,000 3,196
2010/11/19 36,500 39,100 35,500 39,000 1,284
2010/11/18 38,050 39,950 34,650 36,000 2,190
2010/11/17 30,900 38,000 30,900 38,000 3,235
2010/11/16 32,000 32,200 29,500 31,000 1,009
2010/11/15 33,200 33,400 31,800 32,700 647
2010/11/12 35,000 35,000 32,600 33,850 762
2010/11/11 32,000 36,350 31,200 34,500 2,025
2010/11/10 26,940 30,900 26,940 30,000 1,223
2010/11/09 26,400 26,600 25,250 26,440 577
2010/11/08 26,010 27,200 25,100 25,900 963
2010/11/05 22,900 27,400 22,540 26,000 1,953
2010/11/04 21,990 23,000 21,700 22,500 261
2010/11/02 21,850 22,000 21,000 22,000 108
2010/11/01 22,100 24,200 21,100 21,770 737
2010/10/29 23,000 23,000 21,000 22,900 383
2010/10/28 22,800 23,800 22,150 22,500 443
2010/10/27 20,800 22,600 20,800 21,900 435
2010/10/26 20,610 21,290 20,500 21,290 120
2010/10/25 21,370 21,500 20,300 20,600 372
2010/10/22 19,480 21,500 19,200 21,400 719
2010/10/21 19,780 20,000 19,110 19,110 179
2010/10/20 19,230 19,500 18,800 19,200 243
2010/10/19 20,500 21,470 18,900 19,500 1,152
2010/10/18 18,000 21,900 17,840 19,510 1,700
2010/10/15 18,300 18,350 17,500 17,900 108
2010/10/14 17,600 18,390 17,200 17,900 252
2010/10/13 17,500 17,910 16,910 17,800 135
2010/10/12 16,820 17,940 16,820 17,300 261
2010/10/08 16,650 16,950 16,650 16,680 42
2010/10/07 17,200 17,200 16,500 17,150 146
2010/10/06 17,000 17,200 16,850 17,200 40
2010/10/05 17,500 17,500 16,900 16,900 39
2010/10/04 17,200 17,700 16,760 17,700 119
2010/10/01 16,830 16,850 16,820 16,830 30
2010/09/30 17,310 17,310 16,810 16,820 46
2010/09/29 17,450 17,960 17,120 17,500 49
2010/09/28 16,600 17,480 16,600 17,480 78
2010/09/27 16,800 17,320 16,760 16,760 78
2010/09/24 16,700 17,380 16,560 17,050 287
2010/09/22 18,000 18,000 17,530 17,550 63
2010/09/21 18,400 18,480 17,800 18,000 359
2010/09/17 18,300 18,480 17,320 17,350 402
2010/09/16 16,980 18,500 16,980 18,300 241
2010/09/15 17,450 17,450 16,770 17,270 198
2010/09/14 17,060 18,490 17,060 17,450 533
2010/09/13 16,240 16,700 16,220 16,700 234
2010/09/10 16,230 16,500 16,230 16,310 51
2010/09/09 16,500 16,580 16,410 16,410 82
2010/09/08 16,400 16,590 16,300 16,590 99
2010/09/07 16,560 16,730 16,500 16,500 98
2010/09/06 16,460 16,990 16,450 16,500 96
2010/09/03 16,700 16,850 16,500 16,500 52
2010/09/02 16,990 16,990 16,350 16,800 168
2010/09/01 16,510 16,850 16,500 16,650 57
2010/08/31 16,880 16,880 16,320 16,700 87
2010/08/30 16,800 17,000 16,700 16,880 40
2010/08/27 16,530 17,000 16,510 16,700 75
2010/08/26 16,400 16,700 16,400 16,500 54
2010/08/25 16,510 16,900 16,450 16,600 54
2010/08/24 16,810 17,000 16,610 16,700 29
2010/08/23 17,400 17,400 16,700 17,300 43
2010/08/20 16,900 17,380 16,900 17,200 24
2010/08/19 17,000 17,430 17,000 17,280 22
2010/08/18 16,600 17,000 16,300 17,000 244
2010/08/17 17,250 17,370 16,700 16,760 159
2010/08/16 17,600 17,790 17,200 17,200 149
2010/08/13 17,600 18,000 17,590 17,640 63
2010/08/12 18,000 18,270 17,700 17,710 137
2010/08/11 17,980 19,100 17,910 18,500 223
2010/08/10 18,280 18,280 18,000 18,160 35
2010/08/09 17,900 18,220 17,900 18,220 43
2010/08/06 18,400 18,400 18,050 18,070 40
2010/08/05 18,100 18,590 18,000 18,400 205
2010/08/04 18,220 18,610 18,050 18,050 112
2010/08/03 18,600 18,600 18,210 18,560 100
2010/08/02 19,000 19,560 18,300 18,800 180
2010/07/30 18,100 18,200 17,910 18,200 118
2010/07/29 18,320 18,450 17,630 17,900 145
2010/07/28 18,000 18,990 18,000 18,790 249
2010/07/27 18,160 18,290 17,990 18,170 133
2010/07/26 18,200 18,230 17,950 18,010 132
2010/07/23 18,330 18,330 17,930 18,200 72
2010/07/22 18,260 18,710 17,900 17,930 161
2010/07/21 18,230 18,600 18,050 18,600 210
2010/07/20 18,300 18,700 18,100 18,110 180
2010/07/16 19,370 19,380 18,610 19,040 145
2010/07/15 19,590 19,910 18,910 19,390 142
2010/07/14 19,980 20,080 19,540 19,550 110
2010/07/13 20,000 20,400 19,520 19,960 230
2010/07/12 20,990 21,300 20,000 20,500 202
2010/07/09 21,000 21,460 19,800 20,450 436
2010/07/08 20,130 20,400 19,700 19,700 225
2010/07/07 21,000 21,090 19,650 20,130 536
2010/07/06 18,680 21,990 18,680 21,500 1,407
2010/07/05 18,010 18,800 18,010 18,700 124
2010/07/02 18,400 18,600 17,550 18,400 200
2010/07/01 17,530 18,400 17,520 18,400 172
2010/06/30 18,000 18,400 17,500 18,200 162
2010/06/29 18,800 19,220 18,000 18,400 225
2010/06/28 19,150 19,380 18,770 18,800 201
2010/06/25 19,600 19,880 19,100 19,100 291
2010/06/24 19,200 20,240 19,160 20,090 152
2010/06/23 19,600 20,000 19,100 19,300 211
2010/06/22 20,100 20,480 19,810 19,860 226
2010/06/21 20,300 20,500 19,740 20,300 281
2010/06/18 21,500 21,500 20,300 20,300 290
2010/06/17 22,000 23,000 21,110 21,300 768
2010/06/16 25,780 26,280 22,050 22,480 4,425
2010/06/15 20,700 23,280 20,010 23,280 3,718
2010/06/14 18,500 19,470 18,500 19,280 177
2010/06/11 17,700 18,250 17,700 18,000 104
2010/06/10 17,700 18,100 17,500 17,700 72
2010/06/09 18,050 18,500 17,600 18,500 33
2010/06/08 18,000 18,400 18,000 18,050 21
2010/06/07 18,690 18,690 17,800 18,000 57
2010/06/04 19,200 19,300 18,800 19,100 72
2010/06/03 19,000 19,300 18,900 19,000 132
2010/06/02 19,660 19,660 18,810 19,100 180
2010/06/01 19,800 20,000 18,800 19,500 176
2010/05/31 18,000 19,500 17,900 19,000 299
2010/05/28 17,920 18,160 17,540 17,900 83
2010/05/27 17,000 17,750 16,620 17,500 83
2010/05/26 16,800 17,300 16,800 16,950 226
2010/05/25 18,110 18,900 17,110 17,400 125
2010/05/24 17,980 19,000 17,700 18,900 183
2010/05/21 16,600 17,700 16,600 17,500 305
2010/05/20 18,160 18,510 17,800 17,800 150
2010/05/19 18,000 18,550 17,000 18,550 432
2010/05/18 19,800 20,000 18,100 18,400 284
2010/05/17 20,990 20,990 18,500 19,000 675
2010/05/14 21,550 21,700 21,120 21,130 95
2010/05/13 21,600 22,270 20,720 22,270 235
2010/05/12 21,000 21,650 20,600 21,500 186
2010/05/11 22,450 23,200 21,000 21,100 285
2010/05/10 21,730 22,380 21,050 22,100 120
2010/05/07 21,900 22,390 20,690 21,730 463
2010/05/06 23,000 23,500 22,850 23,000 404
2010/04/30 24,760 25,000 23,900 24,250 449
2010/04/28 24,200 25,350 23,530 24,900 616
2010/04/27 26,300 26,680 25,010 25,120 611
2010/04/26 25,000 26,980 24,850 26,900 1,178
2010/04/23 23,500 24,800 23,150 24,580 603
2010/04/22 23,220 23,790 23,010 23,130 182
2010/04/21 22,760 24,000 22,760 23,500 290
2010/04/20 22,900 25,400 22,610 22,700 1,182
2010/04/19 23,150 23,150 22,530 22,670 347
2010/04/16 24,180 24,180 23,000 23,430 397
2010/04/15 22,390 26,600 22,300 24,100 860
2010/04/14 22,300 22,790 22,300 22,400 143
2010/04/13 22,720 22,800 22,500 22,800 247
2010/04/12 23,200 23,900 22,950 23,000 427
2010/04/09 23,000 23,490 22,800 22,910 298
2010/04/08 23,100 23,200 22,650 23,000 201
2010/04/07 22,350 23,170 22,300 23,170 214
2010/04/06 23,800 23,850 22,010 22,400 269
2010/04/05 22,170 23,000 21,810 22,800 509
2010/04/02 21,970 22,390 21,750 22,350 164
2010/04/01 22,480 22,480 21,860 21,870 241
2010/03/31 23,300 23,400 22,000 22,480 382
2010/03/30 21,900 23,300 21,750 23,300 273
2010/03/29 21,920 23,200 21,920 22,400 232
2010/03/26 24,900 24,900 23,060 23,400 539
2010/03/25 27,000 28,000 23,000 24,900 1,108
2010/03/24 26,300 28,690 23,800 26,300 2,329
2010/03/23 21,900 23,850 21,200 23,800 523
2010/03/19 21,900 22,000 21,200 21,600 276
2010/03/18 21,700 22,370 20,750 21,900 231
2010/03/17 21,750 25,600 20,600 21,700 1,421
2010/03/16 19,000 22,680 18,650 22,250 1,107
2010/03/15 18,300 19,000 18,100 18,750 253
2010/03/12 18,310 18,600 18,050 18,300 132
2010/03/11 18,460 18,750 18,310 18,310 127
2010/03/10 18,800 19,000 18,400 18,700 155
2010/03/09 18,900 19,100 18,810 18,840 71
2010/03/08 18,990 19,400 18,990 19,400 77
2010/03/05 18,770 19,180 18,770 19,000 32
2010/03/04 19,240 19,240 18,550 19,170 81
2010/03/03 19,640 19,640 19,200 19,210 106
2010/03/02 19,500 19,610 19,100 19,610 85
2010/03/01 19,400 20,000 18,650 19,100 134
2010/02/26 20,280 20,280 19,110 20,000 47
2010/02/25 20,190 20,300 19,300 20,000 231
2010/02/24 18,210 20,110 18,000 19,900 240
2010/02/23 18,000 18,900 18,000 18,310 131
2010/02/22 18,500 18,590 17,600 18,000 257
2010/02/19 19,200 19,200 18,800 19,000 24
2010/02/18 18,620 19,200 18,620 19,000 113
2010/02/17 18,900 19,300 18,510 18,700 66
2010/02/16 19,000 19,000 18,540 18,900 59
2010/02/15 19,180 19,180 18,500 18,730 41
2010/02/12 18,450 18,800 18,450 18,780 48
2010/02/10 18,000 18,400 17,900 17,900 54
2010/02/09 17,880 18,500 17,820 18,000 46
2010/02/08 18,000 18,200 17,800 18,000 94
2010/02/05 17,800 18,300 17,550 18,300 83
2010/02/04 18,690 18,800 18,000 18,030 207
2010/02/03 19,000 19,380 18,230 19,180 258
2010/02/02 17,910 20,980 17,610 19,220 714
2010/02/01 16,450 17,970 16,450 17,110 1,199
2010/01/29 21,800 21,800 20,030 21,440 193
2010/01/28 21,530 21,900 21,350 21,800 62
2010/01/27 21,610 21,700 21,400 21,650 104
2010/01/26 22,000 22,100 21,610 21,650 161
2010/01/25 21,500 22,000 21,200 21,600 97
2010/01/22 21,450 21,800 21,110 21,220 71
2010/01/21 21,800 22,250 21,360 21,510 114
2010/01/20 21,100 22,500 21,100 21,580 273
2010/01/19 21,300 21,300 20,700 20,880 79
2010/01/18 21,500 21,500 20,500 21,300 81
2010/01/15 20,020 21,000 19,900 21,000 178
2010/01/14 20,500 20,690 20,000 20,200 163
2010/01/13 21,070 21,390 20,720 20,720 164
2010/01/12 21,810 21,810 21,010 21,480 132
2010/01/08 21,700 21,800 21,510 21,510 114
2010/01/07 21,570 22,000 21,510 21,570 118
2010/01/06 21,800 22,000 21,600 21,700 94
2010/01/05 22,250 22,300 21,790 21,810 129
2010/01/04 21,700 22,100 21,700 21,950 79

このページの先頭へ