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 |
---|---|---|---|---|---|
2014/12/30 | 263 | 277 | 263 | 270 | 178,700 |
2014/12/29 | 273 | 275 | 266 | 267 | 261,500 |
2014/12/26 | 257 | 284 | 256 | 276 | 483,500 |
2014/12/25 | 248 | 262 | 247 | 260 | 466,500 |
2014/12/24 | 262 | 266 | 251 | 251 | 394,000 |
2014/12/22 | 270 | 272 | 262 | 264 | 291,100 |
2014/12/19 | 274 | 274 | 267 | 272 | 211,700 |
2014/12/18 | 270 | 275 | 267 | 268 | 188,400 |
2014/12/17 | 270 | 275 | 267 | 267 | 203,300 |
2014/12/16 | 280 | 280 | 272 | 275 | 250,300 |
2014/12/15 | 298 | 306 | 285 | 285 | 304,500 |
2014/12/12 | 305 | 307 | 294 | 298 | 229,600 |
2014/12/11 | 290 | 305 | 286 | 303 | 359,500 |
2014/12/10 | 298 | 300 | 291 | 294 | 317,100 |
2014/12/09 | 300 | 306 | 298 | 299 | 280,600 |
2014/12/08 | 308 | 309 | 298 | 301 | 253,800 |
2014/12/05 | 303 | 309 | 297 | 306 | 287,500 |
2014/12/04 | 313 | 318 | 305 | 305 | 631,700 |
2014/12/03 | 325 | 345 | 312 | 320 | 2,328,700 |
2014/12/02 | 314 | 329 | 307 | 309 | 894,900 |
2014/12/01 | 323 | 325 | 297 | 313 | 1,169,800 |
2014/11/28 | 385 | 394 | 324 | 330 | 4,033,100 |
2014/11/27 | 345 | 369 | 336 | 369 | 9,447,100 |
2014/11/26 | 281 | 295 | 280 | 289 | 375,700 |
2014/11/25 | 285 | 290 | 283 | 283 | 149,700 |
2014/11/21 | 280 | 286 | 277 | 283 | 184,800 |
2014/11/20 | 298 | 300 | 282 | 282 | 471,000 |
2014/11/19 | 274 | 307 | 274 | 301 | 976,200 |
2014/11/18 | 271 | 290 | 271 | 274 | 275,100 |
2014/11/17 | 274 | 275 | 266 | 270 | 213,500 |
2014/11/14 | 281 | 288 | 271 | 271 | 355,700 |
2014/11/13 | 284 | 289 | 276 | 278 | 240,500 |
2014/11/12 | 299 | 303 | 286 | 288 | 449,100 |
2014/11/11 | 300 | 319 | 296 | 298 | 1,158,100 |
2014/11/10 | 280 | 293 | 275 | 293 | 457,100 |
2014/11/07 | 294 | 295 | 277 | 280 | 420,200 |
2014/11/06 | 290 | 317 | 277 | 286 | 1,487,000 |
2014/11/05 | 271 | 289 | 269 | 282 | 875,500 |
2014/11/04 | 278 | 325 | 268 | 274 | 1,955,500 |
2014/10/31 | 246 | 273 | 245 | 270 | 2,046,100 |
2014/10/30 | 321 | 327 | 290 | 294 | 1,374,100 |
2014/10/29 | 331 | 363 | 320 | 328 | 5,155,600 |
2014/10/28 | 275 | 355 | 275 | 355 | 2,220,300 |
2014/10/27 | 276 | 283 | 274 | 275 | 248,000 |
2014/10/24 | 283 | 289 | 273 | 274 | 368,400 |
2014/10/23 | 279 | 284 | 275 | 277 | 290,900 |
2014/10/22 | 274 | 289 | 273 | 287 | 508,800 |
2014/10/21 | 276 | 280 | 269 | 270 | 633,200 |
2014/10/20 | 280 | 293 | 280 | 284 | 929,500 |
2014/10/17 | 281 | 289 | 270 | 270 | 706,100 |
2014/10/16 | 272 | 288 | 268 | 273 | 994,100 |
2014/10/15 | 284 | 287 | 263 | 272 | 455,300 |
2014/10/14 | 279 | 279 | 265 | 270 | 479,100 |
2014/10/10 | 284 | 288 | 268 | 279 | 665,800 |
2014/10/09 | 320 | 324 | 286 | 289 | 729,300 |
2014/10/08 | 318 | 319 | 307 | 312 | 541,800 |
2014/10/07 | 335 | 342 | 328 | 328 | 304,200 |
2014/10/06 | 346 | 354 | 339 | 343 | 452,600 |
2014/10/03 | 339 | 344 | 325 | 330 | 435,400 |
2014/10/02 | 340 | 354 | 327 | 339 | 827,900 |
2014/10/01 | 391 | 399 | 354 | 360 | 629,700 |
2014/09/30 | 392 | 414 | 390 | 399 | 915,400 |
2014/09/29 | 380 | 400 | 380 | 394 | 431,300 |
2014/09/26 | 371 | 382 | 364 | 379 | 616,200 |
2014/09/25 | 383 | 405 | 382 | 387 | 914,100 |
2014/09/24 | 376 | 381 | 373 | 378 | 209,400 |
2014/09/22 | 379 | 393 | 377 | 381 | 408,700 |
2014/09/19 | 391 | 397 | 382 | 387 | 582,000 |
2014/09/18 | 399 | 409 | 381 | 384 | 1,223,600 |
2014/09/17 | 404 | 424 | 394 | 415 | 875,000 |
2014/09/16 | 413 | 419 | 402 | 404 | 815,200 |
2014/09/12 | 446 | 447 | 410 | 420 | 1,612,700 |
2014/09/11 | 456 | 476 | 448 | 451 | 1,063,400 |
2014/09/10 | 535 | 535 | 468 | 472 | 1,387,300 |
2014/09/09 | 547 | 559 | 522 | 525 | 1,220,300 |
2014/09/08 | 500 | 555 | 496 | 543 | 2,114,700 |
2014/09/05 | 510 | 521 | 461 | 510 | 2,362,300 |
2014/09/04 | 548 | 580 | 485 | 488 | 4,616,800 |
2014/09/03 | 473 | 549 | 462 | 540 | 3,839,400 |
2014/09/02 | 436 | 492 | 433 | 478 | 1,980,100 |
2014/09/01 | 432 | 450 | 423 | 431 | 591,600 |
2014/08/29 | 412 | 440 | 408 | 429 | 651,600 |
2014/08/28 | 423 | 427 | 412 | 415 | 449,600 |
2014/08/27 | 425 | 432 | 410 | 416 | 560,900 |
2014/08/26 | 455 | 457 | 421 | 422 | 852,500 |
2014/08/25 | 415 | 445 | 413 | 439 | 1,030,800 |
2014/08/22 | 422 | 430 | 410 | 412 | 716,800 |
2014/08/21 | 442 | 455 | 417 | 422 | 1,468,800 |
2014/08/20 | 431 | 459 | 425 | 426 | 1,456,300 |
2014/08/19 | 494 | 520 | 453 | 455 | 5,358,900 |
2014/08/18 | 390 | 478 | 389 | 478 | 3,319,300 |
2014/08/15 | 376 | 400 | 370 | 398 | 769,200 |
2014/08/14 | 386 | 417 | 375 | 382 | 1,810,100 |
2014/08/13 | 385 | 386 | 361 | 373 | 1,146,100 |
2014/08/12 | 420 | 422 | 391 | 398 | 720,800 |
2014/08/11 | 424 | 432 | 403 | 414 | 854,900 |
2014/08/08 | 433 | 449 | 398 | 408 | 1,776,200 |
2014/08/07 | 428 | 465 | 416 | 465 | 2,254,500 |
2014/08/06 | 430 | 454 | 405 | 405 | 1,257,100 |
2014/08/05 | 463 | 464 | 417 | 430 | 1,301,300 |
2014/08/04 | 482 | 485 | 461 | 462 | 779,000 |
2014/08/01 | 481 | 494 | 455 | 471 | 2,195,600 |
2014/07/31 | 488 | 573 | 486 | 513 | 3,075,100 |
2014/07/30 | 566 | 579 | 506 | 516 | 3,299,500 |
2014/07/29 | 617 | 624 | 579 | 586 | 2,163,000 |
2014/07/28 | 621 | 629 | 611 | 620 | 1,257,300 |
2014/07/25 | 600 | 618 | 585 | 612 | 2,552,000 |
2014/07/24 | 562 | 600 | 545 | 593 | 3,266,600 |
2014/07/23 | 556 | 586 | 531 | 560 | 2,665,400 |
2014/07/22 | 588 | 620 | 560 | 573 | 1,768,400 |
2014/07/18 | 635 | 692 | 572 | 598 | 4,210,900 |
2014/07/17 | 642 | 733 | 627 | 655 | 9,164,900 |
2014/07/16 | 594 | 696 | 555 | 655 | 16,372,600 |
2014/07/15 | 497 | 604 | 483 | 604 | 5,529,700 |
2014/07/14 | 507 | 530 | 492 | 504 | 2,157,100 |
2014/07/11 | 489 | 525 | 472 | 525 | 4,167,200 |
2014/07/10 | 440 | 505 | 432 | 461 | 3,510,400 |
2014/07/09 | 441 | 462 | 415 | 452 | 1,845,500 |
2014/07/08 | 463 | 470 | 450 | 455 | 1,170,800 |
2014/07/07 | 502 | 517 | 475 | 479 | 1,562,900 |
2014/07/04 | 490 | 505 | 476 | 478 | 1,813,600 |
2014/07/03 | 472 | 518 | 455 | 510 | 3,606,500 |
2014/07/02 | 500 | 506 | 464 | 477 | 2,820,100 |
2014/07/01 | 530 | 553 | 493 | 510 | 2,329,700 |
2014/06/30 | 520 | 573 | 516 | 536 | 3,779,000 |
2014/06/27 | 520 | 580 | 480 | 534 | 7,134,300 |
2014/06/26 | 585 | 645 | 525 | 531 | 7,174,400 |
2014/06/25 | 570 | 639 | 450 | 625 | 10,087,700 |
2014/06/24 | 512 | 550 | 505 | 550 | 6,826,600 |
2014/06/23 | 430 | 470 | 418 | 470 | 6,028,200 |
2014/06/20 | 326 | 398 | 309 | 390 | 5,830,100 |
2014/06/19 | 322 | 348 | 310 | 318 | 4,927,400 |
2014/06/18 | 263 | 341 | 260 | 295 | 8,352,400 |
2014/06/17 | 264 | 278 | 254 | 261 | 1,476,900 |
2014/06/16 | 261 | 274 | 260 | 261 | 1,767,200 |
2014/06/13 | 235 | 255 | 234 | 253 | 1,756,700 |
2014/06/12 | 237 | 242 | 231 | 242 | 1,063,600 |
2014/06/11 | 250 | 260 | 240 | 244 | 2,966,100 |
2014/06/10 | 258 | 259 | 231 | 239 | 1,537,700 |
2014/06/09 | 264 | 273 | 253 | 254 | 2,426,400 |
2014/06/06 | 270 | 280 | 246 | 253 | 2,473,800 |
2014/06/05 | 271 | 295 | 258 | 270 | 2,335,600 |
2014/06/04 | 289 | 292 | 260 | 268 | 1,681,500 |
2014/06/03 | 301 | 313 | 286 | 289 | 1,441,800 |
2014/06/02 | 285 | 313 | 282 | 305 | 2,372,300 |
2014/05/30 | 328 | 335 | 287 | 294 | 7,446,800 |
2014/05/29 | 296 | 328 | 296 | 328 | 2,813,900 |
2014/05/28 | 247 | 274 | 237 | 248 | 3,727,500 |
2014/05/27 | 276 | 290 | 246 | 263 | 4,586,900 |
2014/05/26 | 299 | 299 | 274 | 299 | 5,715,800 |
2014/05/23 | 206 | 219 | 205 | 219 | 1,500,200 |
2014/05/22 | 175 | 182 | 167 | 169 | 2,681,200 |
2014/05/21 | 148 | 179 | 148 | 176 | 6,778,100 |
2014/05/20 | 156 | 175 | 135 | 140 | 7,093,500 |
2014/05/19 | 121 | 149 | 121 | 138 | 5,062,000 |
2014/05/16 | 121 | 122 | 115 | 117 | 266,200 |
2014/05/15 | 126 | 126 | 114 | 121 | 372,200 |
2014/05/14 | 134 | 135 | 123 | 124 | 164,100 |
2014/05/13 | 129 | 130 | 127 | 129 | 90,200 |
2014/05/12 | 131 | 132 | 123 | 124 | 174,500 |
2014/05/09 | 139 | 144 | 129 | 131 | 277,300 |
2014/05/08 | 147 | 150 | 138 | 139 | 194,800 |
2014/05/07 | 145 | 152 | 145 | 147 | 120,600 |
2014/05/02 | 143 | 154 | 140 | 150 | 468,500 |
2014/05/01 | 141 | 144 | 138 | 140 | 114,800 |
2014/04/30 | 146 | 148 | 136 | 139 | 242,900 |
2014/04/28 | 151 | 151 | 146 | 147 | 149,100 |
2014/04/25 | 160 | 162 | 150 | 152 | 322,600 |
2014/04/24 | 156 | 174 | 156 | 160 | 647,200 |
2014/04/23 | 156 | 157 | 150 | 156 | 165,600 |
2014/04/22 | 155 | 169 | 152 | 156 | 240,000 |
2014/04/21 | 159 | 162 | 154 | 156 | 155,000 |
2014/04/18 | 165 | 165 | 160 | 161 | 111,100 |
2014/04/17 | 165 | 167 | 159 | 160 | 107,700 |
2014/04/16 | 155 | 166 | 155 | 161 | 197,100 |
2014/04/15 | 167 | 169 | 153 | 157 | 368,400 |
2014/04/14 | 167 | 174 | 165 | 165 | 187,700 |
2014/04/11 | 170 | 180 | 168 | 172 | 310,700 |
2014/04/10 | 196 | 202 | 175 | 183 | 635,900 |
2014/04/09 | 184 | 193 | 180 | 189 | 427,500 |
2014/04/08 | 189 | 201 | 177 | 184 | 1,078,700 |
2014/04/07 | 168 | 207 | 167 | 190 | 2,289,000 |
2014/04/04 | 169 | 169 | 164 | 166 | 84,500 |
2014/04/03 | 175 | 175 | 168 | 168 | 174,700 |
2014/04/02 | 182 | 182 | 170 | 173 | 155,800 |
2014/04/01 | 186 | 186 | 177 | 180 | 152,500 |
2014/03/31 | 181 | 189 | 177 | 185 | 293,800 |
2014/03/28 | 164 | 180 | 161 | 180 | 326,800 |
2014/03/27 | 165 | 168 | 153 | 165 | 142,600 |
2014/03/27 | 1 -> 100.00 分割 | ||||
2014/03/26 | 16,450 | 16,830 | 15,660 | 16,200 | 2,239 |
2014/03/25 | 16,970 | 18,930 | 15,400 | 16,220 | 9,763 |
2014/03/24 | 15,400 | 16,690 | 15,230 | 16,570 | 3,560 |
2014/03/20 | 14,810 | 15,300 | 14,710 | 15,140 | 1,659 |
2014/03/19 | 14,950 | 15,650 | 14,720 | 14,990 | 1,815 |
2014/03/18 | 14,800 | 14,990 | 14,620 | 14,730 | 716 |
2014/03/17 | 14,410 | 14,800 | 14,000 | 14,500 | 1,572 |
2014/03/14 | 15,100 | 15,540 | 14,300 | 15,000 | 1,974 |
2014/03/13 | 15,900 | 16,200 | 15,600 | 15,600 | 792 |
2014/03/12 | 15,950 | 16,300 | 15,750 | 16,000 | 976 |
2014/03/11 | 16,300 | 16,810 | 15,850 | 16,010 | 1,265 |
2014/03/10 | 16,010 | 16,700 | 15,720 | 16,450 | 1,674 |
2014/03/07 | 16,990 | 17,470 | 16,200 | 16,410 | 2,986 |
2014/03/06 | 15,600 | 17,790 | 15,590 | 16,590 | 7,767 |
2014/03/05 | 15,230 | 15,590 | 15,230 | 15,470 | 1,089 |
2014/03/04 | 14,570 | 15,580 | 14,490 | 15,350 | 2,733 |
2014/03/03 | 14,510 | 14,690 | 14,100 | 14,270 | 1,130 |
2014/02/28 | 15,100 | 15,790 | 15,050 | 15,200 | 1,561 |
2014/02/27 | 14,050 | 16,940 | 14,010 | 15,900 | 6,289 |
2014/02/26 | 14,080 | 14,500 | 13,810 | 14,080 | 1,315 |
2014/02/25 | 14,260 | 14,670 | 14,080 | 14,080 | 1,034 |
2014/02/24 | 14,760 | 14,780 | 13,900 | 14,250 | 1,095 |
2014/02/21 | 13,440 | 14,510 | 13,320 | 14,160 | 1,650 |
2014/02/20 | 13,990 | 13,990 | 13,100 | 13,140 | 681 |
2014/02/19 | 13,950 | 14,400 | 13,860 | 14,020 | 832 |
2014/02/18 | 13,210 | 14,400 | 13,080 | 13,950 | 1,500 |
2014/02/17 | 13,370 | 13,730 | 12,800 | 13,240 | 1,182 |
2014/02/14 | 14,100 | 14,150 | 13,100 | 13,970 | 1,495 |
2014/02/13 | 14,390 | 14,740 | 14,250 | 14,350 | 931 |
2014/02/12 | 15,080 | 15,320 | 14,700 | 14,990 | 924 |
2014/02/10 | 14,590 | 15,200 | 14,300 | 14,970 | 1,340 |
2014/02/07 | 14,800 | 15,500 | 14,180 | 14,290 | 1,926 |
2014/02/06 | 14,070 | 15,000 | 13,510 | 14,800 | 2,401 |
2014/02/05 | 14,680 | 14,870 | 13,020 | 14,070 | 4,250 |
2014/02/04 | 13,020 | 14,290 | 12,100 | 13,480 | 5,593 |
2014/02/03 | 16,860 | 16,860 | 16,020 | 16,020 | 2,568 |
2014/01/31 | 18,050 | 18,900 | 17,000 | 17,100 | 3,325 |
2014/01/30 | 17,610 | 17,860 | 17,100 | 17,480 | 2,202 |
2014/01/29 | 18,000 | 19,880 | 17,400 | 18,010 | 8,206 |
2014/01/28 | 18,000 | 18,770 | 16,660 | 16,850 | 3,361 |
2014/01/27 | 19,060 | 19,170 | 18,400 | 18,400 | 2,973 |
2014/01/24 | 20,050 | 20,060 | 19,510 | 19,520 | 3,561 |
2014/01/23 | 21,990 | 22,780 | 20,450 | 20,450 | 10,346 |
2014/01/22 | 20,680 | 22,550 | 20,310 | 21,600 | 20,690 |
2014/01/21 | 20,000 | 20,500 | 19,700 | 20,180 | 3,480 |
2014/01/20 | 19,580 | 19,620 | 19,240 | 19,460 | 1,575 |
2014/01/17 | 19,200 | 19,470 | 19,030 | 19,100 | 1,558 |
2014/01/16 | 19,400 | 19,500 | 18,850 | 19,000 | 3,602 |
2014/01/15 | 20,770 | 21,350 | 19,800 | 19,800 | 4,463 |
2014/01/14 | 20,540 | 20,900 | 20,200 | 20,400 | 3,292 |
2014/01/10 | 21,170 | 21,190 | 20,020 | 20,170 | 3,521 |
2014/01/09 | 20,200 | 21,800 | 19,800 | 21,100 | 5,657 |
2014/01/08 | 20,360 | 20,500 | 19,630 | 20,260 | 5,674 |
2014/01/07 | 19,500 | 21,420 | 19,300 | 21,000 | 10,049 |
2014/01/06 | 19,650 | 19,650 | 19,240 | 19,260 | 1,486 |