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
2012/12/28 15,720 16,000 15,590 15,660 122
2012/12/27 15,900 16,130 15,750 15,800 107
2012/12/26 15,900 16,000 15,700 16,000 207
2012/12/25 16,200 16,200 15,610 15,800 360
2012/12/21 16,100 16,460 16,010 16,170 341
2012/12/20 16,500 16,800 16,100 16,450 74
2012/12/19 16,600 16,600 16,310 16,500 291
2012/12/18 16,540 16,720 16,310 16,380 326
2012/12/17 16,800 17,120 16,450 16,700 303
2012/12/14 17,310 17,310 16,750 16,910 591
2012/12/13 17,510 17,510 17,010 17,280 556
2012/12/12 16,970 20,550 16,720 17,000 4,787
2012/12/11 16,520 16,800 16,520 16,550 56
2012/12/10 16,700 17,000 16,600 16,600 67
2012/12/07 16,800 16,800 16,410 16,790 48
2012/12/06 16,500 16,800 16,360 16,800 76
2012/12/05 16,870 16,870 16,560 16,610 69
2012/12/04 17,200 17,600 16,820 16,840 93
2012/12/03 16,700 17,200 16,160 17,200 147
2012/11/30 16,900 17,100 16,820 16,970 23
2012/11/29 17,110 17,290 16,820 17,290 42
2012/11/28 17,500 17,500 16,710 17,160 185
2012/11/27 17,200 17,800 17,000 17,500 124
2012/11/26 17,590 17,600 17,000 17,600 86
2012/11/22 17,220 17,400 16,600 17,400 192
2012/11/21 17,100 17,200 16,580 17,200 67
2012/11/20 16,500 17,200 16,500 16,800 84
2012/11/19 16,650 17,090 16,160 16,800 112
2012/11/16 16,010 16,650 16,010 16,650 90
2012/11/15 16,490 16,840 16,180 16,400 50
2012/11/14 16,080 16,780 16,020 16,500 94
2012/11/13 16,500 16,550 16,030 16,480 60
2012/11/12 16,260 17,290 16,260 16,500 135
2012/11/09 16,800 17,250 16,750 16,800 50
2012/11/08 16,600 17,750 16,250 17,200 151
2012/11/07 17,210 17,420 16,800 16,800 129
2012/11/06 17,700 17,700 17,210 17,210 119
2012/11/05 17,900 17,900 17,530 17,750 90
2012/11/02 18,100 18,110 17,520 17,800 136
2012/11/01 18,000 18,100 17,500 17,990 67
2012/10/31 17,540 18,200 17,250 17,700 146
2012/10/30 16,960 17,590 16,800 17,540 175
2012/10/29 17,060 17,400 16,820 17,200 249
2012/10/26 17,060 18,010 17,060 17,510 104
2012/10/25 18,200 18,200 16,990 17,400 159
2012/10/24 17,800 17,990 17,260 17,800 158
2012/10/23 18,740 18,750 17,880 18,250 341
2012/10/22 18,300 19,090 18,220 18,740 287
2012/10/19 18,740 18,900 18,210 18,800 302
2012/10/18 18,800 19,450 18,210 18,650 654
2012/10/17 17,200 18,490 16,960 18,070 571
2012/10/16 16,150 18,300 16,150 17,070 622
2012/10/15 16,480 16,880 16,000 16,400 97
2012/10/12 16,800 16,800 16,200 16,570 75
2012/10/11 16,500 17,000 16,050 16,800 286
2012/10/10 16,510 17,180 16,400 16,500 317
2012/10/09 18,140 18,140 17,350 17,700 665
2012/10/05 18,040 18,400 17,030 17,500 854
2012/10/04 16,300 17,800 16,270 17,690 1,077
2012/10/03 15,450 16,950 15,100 15,920 931
2012/10/02 14,450 15,400 14,440 15,000 370
2012/10/01 14,450 14,500 14,300 14,500 206
2012/09/28 14,610 14,870 14,450 14,450 238
2012/09/27 15,000 15,000 14,800 14,900 32
2012/09/26 15,350 15,350 14,800 14,920 78
2012/09/25 15,900 15,900 15,000 15,000 123
2012/09/24 15,350 15,500 15,000 15,100 97
2012/09/21 15,500 15,650 15,300 15,390 105
2012/09/20 15,750 15,850 15,510 15,550 221
2012/09/19 16,210 16,250 15,500 15,850 241
2012/09/18 16,300 16,950 16,090 16,110 237
2012/09/14 17,000 17,100 16,330 16,510 622
2012/09/13 17,150 17,300 16,710 17,200 262
2012/09/12 16,980 17,350 16,900 17,130 121
2012/09/11 17,200 18,240 16,610 17,110 507
2012/09/10 17,500 19,500 17,300 17,320 1,618
2012/09/07 16,770 17,470 16,550 17,140 357
2012/09/06 17,500 17,800 16,520 16,850 1,526
2012/09/05 22,200 22,790 17,160 17,950 6,476
2012/09/04 15,950 19,400 15,890 19,400 1,509
2012/09/03 14,900 15,450 14,900 15,400 65
2012/08/31 14,920 15,400 14,900 15,000 199
2012/08/30 14,900 15,600 14,900 15,000 200
2012/08/29 14,500 14,990 14,500 14,830 85
2012/08/28 14,800 15,050 14,560 14,800 22
2012/08/27 15,000 15,070 14,500 15,000 115
2012/08/24 15,240 15,240 14,600 15,000 135
2012/08/23 14,900 15,000 14,900 15,000 40
2012/08/22 15,100 15,400 14,800 15,100 100
2012/08/21 15,690 15,690 15,060 15,100 160
2012/08/20 14,200 15,450 14,200 15,400 358
2012/08/17 14,000 14,490 14,000 14,090 41
2012/08/16 14,500 14,500 14,000 14,000 31
2012/08/15 14,030 14,450 13,880 14,000 76
2012/08/14 14,100 14,200 14,100 14,140 31
2012/08/13 14,500 14,500 14,290 14,290 33
2012/08/10 15,050 15,050 14,590 14,730 59
2012/08/09 14,350 15,000 14,350 14,890 69
2012/08/08 14,510 14,700 14,260 14,260 29
2012/08/07 14,270 14,750 14,220 14,700 52
2012/08/06 13,710 14,030 13,710 14,030 34
2012/08/03 14,000 14,070 13,700 13,710 157
2012/08/02 14,480 14,480 14,080 14,080 238
2012/08/01 15,000 15,000 14,080 14,210 143
2012/07/31 14,910 15,240 14,800 15,010 60
2012/07/30 14,800 15,500 14,750 15,000 146
2012/07/27 14,650 15,800 14,520 15,700 150
2012/07/26 14,110 14,900 14,100 14,900 153
2012/07/25 15,050 15,450 14,650 14,900 94
2012/07/24 14,690 15,450 14,120 15,450 218
2012/07/23 16,500 16,510 15,070 15,080 222
2012/07/20 17,300 17,300 16,530 16,530 183
2012/07/19 16,260 17,900 16,260 17,140 364
2012/07/18 16,550 16,550 16,100 16,150 244
2012/07/17 17,210 17,220 16,660 16,660 422
2012/07/13 17,500 18,800 17,150 17,380 279
2012/07/12 17,290 19,000 17,010 17,100 533
2012/07/11 17,170 17,800 17,080 17,290 227
2012/07/10 17,500 17,660 17,200 17,590 635
2012/07/09 19,000 19,000 18,100 18,300 529
2012/07/06 19,890 20,100 19,220 19,780 509
2012/07/05 21,400 21,800 19,810 20,300 1,125
2012/07/04 20,320 21,900 20,300 20,900 1,180
2012/07/03 19,480 21,470 19,120 20,010 1,600
2012/07/02 19,190 20,700 19,020 19,500 1,648
2012/06/29 23,200 24,650 19,360 19,990 9,954
2012/06/28 16,900 20,210 16,900 20,210 5,533
2012/06/27 16,300 16,960 15,620 16,210 191
2012/06/26 17,090 17,140 16,000 16,300 295
2012/06/25 15,990 18,000 15,200 16,570 726
2012/06/22 14,890 16,680 14,560 15,990 438
2012/06/21 16,700 16,700 15,010 15,690 653
2012/06/20 18,300 19,300 16,500 16,500 3,171
2012/06/19 13,560 16,530 13,560 16,530 507
2012/06/18 13,250 13,640 13,250 13,530 85
2012/06/15 13,670 13,670 13,240 13,250 93
2012/06/14 13,490 14,300 13,010 13,670 325
2012/06/13 13,130 13,490 12,710 13,400 214
2012/06/12 12,790 13,150 12,750 13,000 194
2012/06/11 13,160 13,160 12,910 13,090 77
2012/06/08 13,590 13,860 12,830 13,050 292
2012/06/07 13,660 14,000 13,020 13,290 326
2012/06/06 12,900 13,990 12,350 13,860 636
2012/06/05 13,150 13,450 12,630 13,000 520
2012/06/04 14,150 14,330 13,100 13,450 732
2012/06/01 16,900 16,900 14,630 15,240 1,640
2012/05/31 15,050 17,790 14,170 16,940 5,049
2012/05/30 12,400 14,900 12,300 14,900 732
2012/05/29 11,500 12,000 11,500 11,900 74
2012/05/28 12,200 12,200 12,000 12,000 92
2012/05/25 12,500 12,690 12,000 12,390 196
2012/05/24 11,600 12,300 11,520 12,280 118
2012/05/23 12,010 12,300 11,710 11,720 95
2012/05/22 12,190 12,190 11,890 12,150 32
2012/05/21 11,600 12,190 11,600 12,060 45
2012/05/18 11,800 12,090 11,500 11,630 94
2012/05/17 11,500 12,090 11,260 12,090 284
2012/05/16 12,360 12,800 12,120 12,120 81
2012/05/15 12,000 13,000 11,130 12,660 694
2012/05/14 14,700 14,700 13,010 13,290 376
2012/05/11 16,300 16,430 15,070 15,200 91
2012/05/10 15,500 16,000 15,000 15,990 234
2012/05/09 15,880 16,000 15,060 15,300 126
2012/05/08 15,500 16,580 15,300 16,500 85
2012/05/07 16,550 16,550 15,750 15,750 167
2012/05/02 16,250 17,000 16,200 16,550 91
2012/05/01 16,500 16,500 16,260 16,270 95
2012/04/27 16,600 16,980 16,590 16,610 131
2012/04/26 16,660 17,190 16,660 17,000 106
2012/04/25 16,720 16,990 16,650 16,990 80
2012/04/24 16,950 17,000 16,710 16,720 105
2012/04/23 17,300 17,300 17,000 17,100 58
2012/04/20 17,510 17,580 16,800 17,300 306
2012/04/19 17,700 17,700 17,500 17,580 102
2012/04/18 17,800 17,810 17,600 17,710 71
2012/04/17 17,760 18,350 17,600 17,950 77
2012/04/16 18,200 18,470 18,000 18,200 58
2012/04/13 17,560 18,200 17,500 18,200 124
2012/04/12 18,040 18,040 17,500 17,800 232
2012/04/11 17,900 18,040 17,580 17,800 196
2012/04/10 18,170 18,450 17,920 17,920 84
2012/04/09 18,260 18,800 18,050 18,170 145
2012/04/06 18,490 18,850 17,900 18,850 153
2012/04/05 17,650 18,500 17,570 18,490 189
2012/04/04 18,250 18,300 17,600 17,650 319
2012/04/03 19,000 19,000 18,160 18,300 255
2012/04/02 19,240 19,490 18,620 18,890 144
2012/03/30 18,990 19,030 18,000 19,020 395
2012/03/29 18,900 19,490 18,300 18,880 394
2012/03/28 18,600 18,890 18,300 18,890 194
2012/03/27 18,520 18,650 18,000 18,490 539
2012/03/26 18,520 18,530 17,500 17,880 2,436
2012/03/23 19,620 19,640 18,810 19,530 882
2012/03/22 20,210 20,410 20,090 20,200 378
2012/03/21 21,250 21,270 20,000 20,680 829
2012/03/19 22,000 22,100 21,550 21,600 242
2012/03/16 22,700 22,960 22,310 22,430 363
2012/03/15 22,420 22,960 22,420 22,730 95
2012/03/14 22,390 22,660 22,100 22,420 228
2012/03/13 23,000 23,000 21,400 22,020 870
2012/03/12 23,850 23,850 23,390 23,390 368
2012/03/09 23,750 24,150 23,750 24,000 123
2012/03/08 23,900 24,200 23,710 23,920 50
2012/03/07 23,510 23,930 23,500 23,900 63
2012/03/06 24,380 24,380 24,010 24,380 20
2012/03/05 24,160 24,600 24,000 24,010 113
2012/03/02 24,510 24,510 24,100 24,330 59
2012/03/01 24,900 25,180 24,600 24,600 115
2012/02/29 25,010 25,350 24,750 24,750 155
2012/02/28 26,500 26,500 24,910 25,250 254
2012/02/27 25,700 26,500 25,300 26,000 423
2012/02/24 25,480 25,800 24,720 25,750 381
2012/02/23 24,900 25,100 24,410 24,980 84
2012/02/22 24,280 24,900 24,000 24,900 101
2012/02/21 23,870 24,400 23,870 24,270 68
2012/02/20 24,100 24,300 23,870 23,870 59
2012/02/17 24,390 24,850 24,100 24,100 76
2012/02/16 24,000 24,450 23,800 24,000 62
2012/02/15 24,000 24,100 23,800 24,000 66
2012/02/14 24,290 24,290 23,790 24,000 72
2012/02/13 24,000 24,000 24,000 24,000 2
2012/02/10 23,750 24,330 23,750 24,110 71
2012/02/09 23,860 24,000 23,830 23,980 26
2012/02/08 23,600 24,300 23,400 24,300 125
2012/02/07 24,210 24,210 23,800 23,900 158
2012/02/06 24,850 24,870 24,000 24,230 131
2012/02/03 24,190 24,610 23,780 24,580 125
2012/02/02 23,370 23,790 23,340 23,790 129
2012/02/01 23,400 23,500 23,220 23,360 206
2012/01/31 23,900 23,900 23,300 23,300 164
2012/01/30 23,900 23,990 23,600 23,990 280
2012/01/27 24,600 24,880 24,300 24,880 87
2012/01/26 25,020 25,020 24,610 24,610 139
2012/01/25 25,220 25,790 24,950 24,950 146
2012/01/24 25,010 25,210 24,780 25,070 57
2012/01/23 25,300 25,300 24,700 24,980 142
2012/01/20 24,870 25,600 24,870 25,230 273
2012/01/19 25,300 25,300 24,820 24,840 108
2012/01/18 24,600 25,300 24,600 25,300 168
2012/01/17 24,880 25,000 24,400 24,880 183
2012/01/16 25,770 25,960 25,000 25,480 194
2012/01/13 26,010 26,500 25,910 26,100 93
2012/01/12 26,850 27,000 26,110 26,110 206
2012/01/11 27,240 27,370 26,800 26,860 116
2012/01/10 28,040 28,040 26,850 26,850 386
2012/01/06 28,800 29,250 28,350 28,410 78
2012/01/05 29,560 29,560 28,700 29,000 467
2012/01/04 29,780 31,300 29,600 29,950 496

このページの先頭へ