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
2013/12/30 19,130 19,500 19,090 19,250 2,508
2013/12/27 20,330 20,340 19,820 19,930 1,758
2013/12/26 20,420 20,450 19,850 20,000 2,529
2013/12/25 19,700 20,430 19,500 20,370 7,113
2013/12/24 20,380 20,490 19,050 19,200 6,735
2013/12/20 20,800 21,650 20,630 20,950 4,344
2013/12/19 22,380 22,950 21,500 21,790 8,023
2013/12/18 21,100 22,130 21,020 21,600 5,265
2013/12/17 21,500 22,490 20,820 22,100 10,137
2013/12/16 23,130 23,790 21,200 21,490 9,282
2013/12/13 24,800 27,480 23,500 24,510 16,601
2013/12/12 30,950 32,300 24,510 24,820 17,602
2013/12/11 33,200 33,200 26,350 28,040 19,698
2013/12/10 33,800 38,500 31,400 33,500 20,817
2013/12/09 37,250 37,300 34,200 37,300 21,447
2013/12/06 29,270 30,300 27,500 30,300 20,055
2013/12/05 25,270 25,270 25,270 25,270 927
2013/12/04 19,870 20,270 18,560 20,270 6,291
2013/12/03 18,200 19,000 15,470 15,470 18,927
2013/12/02 13,980 15,000 13,860 15,000 1,468
2013/11/29 14,260 14,280 13,900 14,040 679
2013/11/28 13,900 14,400 13,820 14,070 812
2013/11/27 13,570 14,050 13,570 13,970 1,338
2013/11/26 13,600 13,600 13,300 13,550 353
2013/11/25 13,420 13,500 13,390 13,400 207
2013/11/22 13,250 13,400 13,160 13,400 596
2013/11/21 13,590 13,590 13,290 13,440 148
2013/11/20 13,800 13,900 12,900 13,530 1,632
2013/11/19 14,250 14,290 13,820 13,960 523
2013/11/18 13,740 14,610 13,510 14,150 1,690
2013/11/15 13,410 13,500 13,300 13,440 321
2013/11/14 13,420 13,510 13,300 13,400 206
2013/11/13 13,260 13,550 13,210 13,480 220
2013/11/12 13,100 13,450 13,100 13,260 96
2013/11/11 13,360 13,600 13,100 13,100 198
2013/11/08 13,500 13,810 13,400 13,410 166
2013/11/07 13,000 13,850 13,000 13,800 914
2013/11/06 12,920 13,140 12,910 13,140 185
2013/11/05 13,330 13,700 12,700 13,100 747
2013/11/01 13,850 13,850 13,320 13,320 183
2013/10/31 14,000 14,000 13,440 13,610 683
2013/10/30 13,770 13,890 13,700 13,700 297
2013/10/29 13,900 13,900 13,710 13,730 263
2013/10/28 14,020 14,020 13,700 13,720 542
2013/10/25 14,260 14,550 13,910 13,910 702
2013/10/24 14,000 14,700 14,000 14,400 1,324
2013/10/23 14,050 14,230 13,700 13,860 646
2013/10/22 13,990 13,990 13,600 13,880 385
2013/10/21 14,100 14,280 13,900 13,900 451
2013/10/18 13,510 14,230 13,500 13,990 783
2013/10/17 13,590 13,700 13,510 13,690 121
2013/10/16 13,900 13,940 13,700 13,700 185
2013/10/15 13,860 13,990 13,810 13,950 335
2013/10/11 13,770 14,000 13,600 13,860 959
2013/10/10 13,490 13,690 13,380 13,690 499
2013/10/09 13,200 13,390 13,150 13,370 205
2013/10/08 12,810 13,150 12,700 13,150 233
2013/10/07 13,070 13,070 12,830 12,840 362
2013/10/04 13,110 13,280 12,980 13,080 396
2013/10/03 13,270 13,440 13,000 13,310 321
2013/10/02 13,540 13,930 13,320 13,340 459
2013/10/01 13,600 14,100 13,180 13,840 1,117
2013/09/30 13,180 14,190 13,020 13,660 540
2013/09/27 13,300 13,300 13,060 13,180 107
2013/09/26 13,230 13,500 13,000 13,230 336
2013/09/25 13,550 13,850 13,400 13,500 730
2013/09/24 13,260 13,520 13,250 13,520 177
2013/09/20 13,380 13,620 13,200 13,370 399
2013/09/19 13,100 13,220 12,880 13,180 197
2013/09/18 13,090 13,390 13,010 13,130 297
2013/09/17 13,050 13,050 12,900 13,010 207
2013/09/13 12,900 12,900 12,600 12,880 364
2013/09/12 12,960 12,960 12,760 12,850 16
2013/09/11 12,820 12,820 12,700 12,750 212
2013/09/10 12,900 12,930 12,700 12,820 78
2013/09/09 12,910 13,000 12,860 12,930 53
2013/09/06 12,770 13,000 12,700 12,900 140
2013/09/05 13,000 13,000 12,710 12,850 67
2013/09/04 13,100 13,100 12,800 13,030 268
2013/09/03 13,500 13,540 13,020 13,190 427
2013/09/02 12,600 13,600 12,560 13,400 699
2013/08/30 12,600 12,650 12,520 12,650 72
2013/08/29 12,890 12,890 12,630 12,690 68
2013/08/28 12,700 12,900 12,600 12,600 148
2013/08/27 12,800 13,000 12,700 12,740 99
2013/08/26 12,880 13,050 12,800 12,810 183
2013/08/23 13,070 13,090 12,900 13,090 115
2013/08/22 13,010 13,100 13,000 13,010 212
2013/08/21 13,010 13,180 13,010 13,120 329
2013/08/20 13,600 13,600 13,300 13,300 165
2013/08/19 13,600 13,700 13,390 13,600 196
2013/08/16 13,520 13,700 13,420 13,530 158
2013/08/15 14,100 14,100 13,630 13,970 220
2013/08/14 14,100 14,200 13,800 14,080 91
2013/08/13 14,290 14,290 13,750 13,950 401
2013/08/12 15,400 15,450 13,770 13,990 1,721
2013/08/09 13,920 15,260 13,880 15,040 916
2013/08/08 14,000 14,150 13,830 14,000 936
2013/08/07 13,530 13,950 13,530 13,890 322
2013/08/06 13,340 13,620 13,330 13,530 205
2013/08/05 13,220 13,700 13,220 13,600 313
2013/08/02 13,130 13,500 12,800 13,340 1,019
2013/08/01 13,700 13,700 13,070 13,300 360
2013/07/31 13,300 13,940 13,180 13,400 580
2013/07/30 13,630 14,500 13,630 13,900 524
2013/07/29 14,150 14,500 13,500 13,500 1,001
2013/07/26 14,920 16,000 14,450 14,750 2,043
2013/07/25 15,950 15,960 14,800 15,060 2,754
2013/07/24 16,700 17,100 15,520 16,000 7,340
2013/07/23 19,100 19,100 19,100 19,100 4,239
2013/07/22 14,470 15,390 14,180 15,100 2,298
2013/07/19 14,500 14,600 13,710 13,900 710
2013/07/18 13,470 14,280 13,380 14,170 502
2013/07/17 14,120 15,100 13,360 13,380 1,716
2013/07/16 13,000 15,010 12,900 14,100 1,204
2013/07/12 12,700 13,000 12,670 12,770 95
2013/07/11 12,830 12,920 12,500 12,550 93
2013/07/10 13,000 13,230 12,490 12,800 474
2013/07/09 12,800 13,100 12,510 12,820 239
2013/07/08 12,200 13,300 12,200 13,080 709
2013/07/05 12,270 12,270 11,970 12,110 243
2013/07/04 11,960 12,100 11,810 12,010 271
2013/07/03 12,300 12,320 11,900 12,150 254
2013/07/02 12,350 12,400 12,020 12,300 164
2013/07/01 11,710 12,150 11,700 12,150 260
2013/06/28 11,800 12,000 11,620 11,820 366
2013/06/27 12,150 12,150 11,270 11,890 429
2013/06/26 12,290 12,310 12,000 12,000 166
2013/06/25 12,400 12,400 12,240 12,240 198
2013/06/24 12,610 12,640 12,250 12,510 131
2013/06/21 12,450 12,800 12,400 12,590 179
2013/06/20 12,900 12,930 12,600 12,720 235
2013/06/19 13,000 13,200 13,000 13,020 97
2013/06/18 13,100 13,630 13,010 13,080 145
2013/06/17 13,290 14,000 13,090 13,090 240
2013/06/14 13,040 13,430 12,970 13,010 320
2013/06/13 13,250 13,500 12,920 12,990 127
2013/06/12 12,850 13,500 12,850 13,500 257
2013/06/11 13,250 13,800 13,210 13,320 89
2013/06/10 14,510 14,510 13,030 13,570 264
2013/06/07 13,100 13,100 12,650 12,710 431
2013/06/06 13,550 13,990 13,500 13,670 498
2013/06/05 13,710 14,390 13,710 14,150 213
2013/06/04 14,000 14,000 13,620 13,990 162
2013/06/03 14,050 14,200 14,000 14,000 106
2013/05/31 13,900 14,500 13,900 14,200 344
2013/05/30 14,180 14,500 14,000 14,000 269
2013/05/29 14,500 14,500 14,000 14,250 236
2013/05/28 14,000 14,440 14,000 14,280 240
2013/05/27 13,750 14,200 13,500 14,100 152
2013/05/24 14,100 14,490 14,000 14,050 150
2013/05/23 14,890 14,980 13,700 14,100 797
2013/05/22 14,890 15,070 14,600 14,600 382
2013/05/21 15,500 15,500 14,700 14,700 633
2013/05/20 15,200 15,750 15,000 15,150 477
2013/05/17 15,050 15,830 14,650 15,100 731
2013/05/16 15,830 15,830 14,500 14,770 1,269
2013/05/15 16,100 18,360 15,700 16,080 1,872
2013/05/14 16,100 16,150 15,470 16,000 549
2013/05/13 15,480 15,700 15,080 15,500 586
2013/05/10 15,600 15,600 15,040 15,080 465
2013/05/09 15,730 16,860 15,560 15,660 881
2013/05/08 15,750 15,800 15,280 15,370 376
2013/05/07 14,940 15,980 14,700 15,750 1,010
2013/05/02 14,600 14,700 14,350 14,700 436
2013/05/01 14,760 14,760 14,480 14,630 508
2013/04/30 14,780 14,780 14,390 14,500 123
2013/04/26 14,100 14,400 14,100 14,400 419
2013/04/25 14,300 14,580 13,900 14,000 357
2013/04/24 14,430 14,610 14,380 14,410 571
2013/04/23 14,800 14,950 14,390 14,400 549
2013/04/22 15,390 15,390 14,250 15,100 609
2013/04/19 14,100 15,000 14,000 14,110 1,046
2013/04/18 13,430 13,880 13,310 13,880 342
2013/04/17 13,350 13,700 13,200 13,360 119
2013/04/16 13,130 13,280 13,090 13,280 278
2013/04/15 13,100 13,160 13,030 13,130 171
2013/04/12 13,220 13,300 13,100 13,110 218
2013/04/11 13,230 13,230 13,050 13,190 185
2013/04/10 13,200 13,370 13,150 13,300 172
2013/04/09 13,080 13,300 13,080 13,250 208
2013/04/08 13,240 13,250 13,060 13,100 243
2013/04/05 13,350 13,570 13,050 13,050 410
2013/04/04 13,660 13,660 13,040 13,330 262
2013/04/03 13,240 13,710 13,200 13,660 220
2013/04/02 13,020 13,210 12,800 13,200 271
2013/04/01 13,810 13,840 13,160 13,160 344
2013/03/29 14,530 15,090 13,510 13,830 926
2013/03/28 15,300 15,340 14,020 14,780 953
2013/03/27 13,500 16,190 13,320 14,700 1,811
2013/03/26 13,370 13,530 13,220 13,500 319
2013/03/25 13,560 13,730 13,300 13,420 310
2013/03/22 13,680 13,680 13,550 13,570 180
2013/03/21 13,460 13,700 13,460 13,680 189
2013/03/19 13,660 13,760 13,540 13,680 234
2013/03/18 13,510 13,640 13,400 13,510 179
2013/03/15 13,850 13,920 13,450 13,550 464
2013/03/14 14,000 14,200 13,800 13,920 381
2013/03/13 14,190 14,200 14,000 14,000 134
2013/03/12 14,110 14,200 14,000 14,030 93
2013/03/11 13,960 14,350 13,960 14,180 294
2013/03/08 14,000 14,300 13,940 13,950 554
2013/03/07 14,560 14,700 13,910 14,110 702
2013/03/06 14,800 14,900 14,370 14,380 425
2013/03/05 14,400 15,200 14,130 14,890 828
2013/03/04 14,100 14,360 13,950 14,360 255
2013/03/01 14,100 14,290 14,020 14,180 58
2013/02/28 14,000 14,300 14,000 14,080 108
2013/02/27 13,950 14,250 13,820 14,250 65
2013/02/26 13,900 14,250 13,900 13,930 133
2013/02/25 14,550 14,550 13,920 14,200 74
2013/02/22 13,890 14,360 13,300 14,040 363
2013/02/21 14,000 14,300 14,000 14,190 17
2013/02/20 13,900 14,390 13,900 14,010 86
2013/02/19 13,340 14,800 13,000 14,200 316
2013/02/18 13,200 13,780 13,200 13,340 138
2013/02/15 13,890 13,890 13,000 13,100 436
2013/02/14 14,020 14,110 13,700 13,850 224
2013/02/13 14,240 14,470 14,010 14,020 357
2013/02/12 14,600 14,750 14,230 14,230 457
2013/02/08 14,400 14,710 14,400 14,560 181
2013/02/07 14,770 14,890 14,380 14,790 251
2013/02/06 14,300 14,790 14,280 14,770 462
2013/02/05 14,800 14,800 14,220 14,270 536
2013/02/04 14,150 14,360 14,150 14,200 538
2013/02/01 14,610 14,900 14,100 14,660 1,350
2013/01/31 13,440 14,980 13,440 14,800 5,858
2013/01/30 17,300 18,300 17,050 17,440 467
2013/01/29 17,700 18,700 17,300 17,650 716
2013/01/28 19,600 19,750 17,620 17,720 2,104
2013/01/25 16,510 17,690 16,400 17,600 1,038
2013/01/24 16,500 16,650 16,360 16,500 148
2013/01/23 16,270 17,200 16,100 16,350 395
2013/01/22 16,350 16,480 16,110 16,250 86
2013/01/21 16,150 16,250 16,120 16,250 159
2013/01/18 16,190 16,480 16,100 16,250 163
2013/01/17 16,400 16,400 16,150 16,170 112
2013/01/16 16,390 16,870 16,200 16,380 362
2013/01/15 16,300 16,500 16,100 16,340 296
2013/01/11 16,790 16,790 16,210 16,350 152
2013/01/10 16,940 17,000 16,330 16,460 118
2013/01/09 16,070 16,950 16,060 16,930 229
2013/01/08 16,010 16,450 16,000 16,400 71
2013/01/07 16,240 16,480 15,900 15,960 118
2013/01/04 15,650 16,810 15,610 15,840 319

このページの先頭へ