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 |
---|---|---|---|---|---|
2016/12/30 | 244 | 246 | 241 | 244 | 298,500 |
2016/12/29 | 247 | 249 | 243 | 245 | 389,000 |
2016/12/28 | 244 | 252 | 244 | 250 | 480,600 |
2016/12/27 | 243 | 248 | 243 | 245 | 381,200 |
2016/12/26 | 243 | 248 | 242 | 244 | 409,100 |
2016/12/22 | 245 | 245 | 241 | 241 | 315,900 |
2016/12/21 | 252 | 253 | 244 | 244 | 471,200 |
2016/12/20 | 246 | 254 | 245 | 251 | 515,200 |
2016/12/19 | 247 | 248 | 244 | 245 | 293,400 |
2016/12/16 | 243 | 249 | 242 | 245 | 415,800 |
2016/12/15 | 244 | 248 | 242 | 242 | 321,700 |
2016/12/14 | 242 | 246 | 240 | 245 | 406,600 |
2016/12/13 | 245 | 246 | 241 | 243 | 372,400 |
2016/12/12 | 245 | 248 | 243 | 247 | 323,900 |
2016/12/09 | 243 | 244 | 240 | 242 | 486,800 |
2016/12/08 | 246 | 248 | 243 | 245 | 575,300 |
2016/12/07 | 248 | 249 | 245 | 245 | 489,600 |
2016/12/06 | 254 | 254 | 249 | 250 | 507,900 |
2016/12/05 | 249 | 256 | 244 | 251 | 814,800 |
2016/12/02 | 260 | 261 | 249 | 249 | 1,717,400 |
2016/12/01 | 272 | 277 | 263 | 264 | 1,779,200 |
2016/11/30 | 256 | 288 | 255 | 267 | 6,391,500 |
2016/11/29 | 270 | 271 | 255 | 257 | 1,159,400 |
2016/11/28 | 251 | 258 | 247 | 255 | 696,000 |
2016/11/25 | 265 | 267 | 248 | 252 | 1,133,600 |
2016/11/24 | 270 | 270 | 254 | 261 | 1,524,300 |
2016/11/22 | 290 | 291 | 264 | 269 | 2,741,600 |
2016/11/21 | 272 | 297 | 272 | 290 | 3,353,400 |
2016/11/18 | 265 | 275 | 260 | 266 | 2,094,600 |
2016/11/17 | 248 | 262 | 242 | 257 | 1,397,100 |
2016/11/16 | 246 | 256 | 244 | 249 | 976,600 |
2016/11/15 | 253 | 257 | 240 | 250 | 1,526,100 |
2016/11/14 | 251 | 271 | 246 | 255 | 8,284,700 |
2016/11/11 | 215 | 220 | 215 | 215 | 205,800 |
2016/11/10 | 214 | 217 | 211 | 214 | 340,100 |
2016/11/09 | 221 | 221 | 201 | 207 | 733,700 |
2016/11/08 | 223 | 223 | 220 | 222 | 186,700 |
2016/11/07 | 221 | 224 | 221 | 222 | 135,300 |
2016/11/04 | 225 | 225 | 220 | 221 | 401,800 |
2016/11/02 | 229 | 232 | 225 | 227 | 443,800 |
2016/11/01 | 229 | 245 | 229 | 229 | 895,400 |
2016/10/31 | 228 | 230 | 228 | 230 | 289,300 |
2016/10/28 | 232 | 233 | 227 | 229 | 629,400 |
2016/10/27 | 233 | 234 | 232 | 232 | 188,600 |
2016/10/26 | 233 | 235 | 232 | 233 | 188,500 |
2016/10/25 | 235 | 236 | 232 | 233 | 267,100 |
2016/10/24 | 236 | 236 | 233 | 234 | 232,000 |
2016/10/21 | 235 | 238 | 234 | 234 | 243,100 |
2016/10/20 | 235 | 236 | 234 | 235 | 218,400 |
2016/10/19 | 234 | 239 | 234 | 235 | 301,100 |
2016/10/18 | 232 | 236 | 231 | 236 | 467,500 |
2016/10/17 | 235 | 236 | 233 | 235 | 286,200 |
2016/10/14 | 235 | 238 | 235 | 235 | 283,500 |
2016/10/13 | 238 | 239 | 235 | 236 | 468,500 |
2016/10/12 | 238 | 240 | 237 | 238 | 302,200 |
2016/10/11 | 241 | 243 | 239 | 240 | 520,000 |
2016/10/07 | 243 | 246 | 239 | 241 | 854,600 |
2016/10/06 | 239 | 251 | 238 | 242 | 1,778,900 |
2016/10/05 | 239 | 247 | 238 | 238 | 1,247,600 |
2016/10/04 | 238 | 240 | 236 | 240 | 480,500 |
2016/10/03 | 235 | 240 | 234 | 240 | 422,700 |
2016/09/30 | 239 | 239 | 236 | 236 | 501,200 |
2016/09/29 | 240 | 241 | 238 | 239 | 399,200 |
2016/09/28 | 239 | 242 | 239 | 239 | 301,400 |
2016/09/27 | 239 | 243 | 238 | 239 | 755,200 |
2016/09/26 | 241 | 243 | 239 | 239 | 507,200 |
2016/09/23 | 242 | 242 | 238 | 241 | 649,500 |
2016/09/21 | 255 | 259 | 240 | 242 | 2,762,200 |
2016/09/20 | 241 | 243 | 238 | 239 | 535,600 |
2016/09/16 | 241 | 248 | 240 | 243 | 799,200 |
2016/09/15 | 246 | 248 | 240 | 240 | 947,300 |
2016/09/14 | 241 | 268 | 239 | 245 | 4,503,500 |
2016/09/13 | 239 | 243 | 239 | 241 | 310,600 |
2016/09/12 | 240 | 244 | 238 | 240 | 684,500 |
2016/09/09 | 244 | 244 | 241 | 242 | 439,100 |
2016/09/08 | 242 | 247 | 241 | 244 | 438,300 |
2016/09/07 | 240 | 244 | 238 | 242 | 450,200 |
2016/09/06 | 241 | 245 | 240 | 241 | 470,400 |
2016/09/05 | 247 | 247 | 240 | 241 | 849,600 |
2016/09/02 | 238 | 247 | 238 | 246 | 766,300 |
2016/09/01 | 245 | 245 | 238 | 239 | 973,800 |
2016/08/31 | 252 | 252 | 243 | 243 | 1,575,700 |
2016/08/30 | 256 | 261 | 251 | 253 | 1,545,300 |
2016/08/29 | 279 | 287 | 256 | 259 | 3,723,800 |
2016/08/26 | 314 | 325 | 267 | 271 | 13,028,100 |
2016/08/25 | 251 | 307 | 251 | 292 | 8,309,700 |
2016/08/24 | 243 | 259 | 239 | 250 | 1,987,300 |
2016/08/23 | 234 | 243 | 234 | 239 | 707,400 |
2016/08/22 | 235 | 239 | 233 | 236 | 412,800 |
2016/08/19 | 239 | 241 | 233 | 239 | 562,400 |
2016/08/18 | 241 | 247 | 236 | 239 | 1,029,100 |
2016/08/17 | 247 | 251 | 237 | 241 | 815,300 |
2016/08/16 | 238 | 252 | 237 | 242 | 914,100 |
2016/08/15 | 235 | 241 | 233 | 238 | 547,000 |
2016/08/12 | 238 | 244 | 233 | 240 | 662,400 |
2016/08/10 | 242 | 255 | 235 | 238 | 1,183,600 |
2016/08/09 | 230 | 249 | 227 | 239 | 1,597,900 |
2016/08/08 | 244 | 246 | 233 | 236 | 1,040,900 |
2016/08/05 | 252 | 257 | 241 | 244 | 1,599,600 |
2016/08/04 | 245 | 263 | 241 | 252 | 2,478,400 |
2016/08/03 | 249 | 256 | 243 | 243 | 929,200 |
2016/08/02 | 251 | 257 | 245 | 254 | 1,315,900 |
2016/08/01 | 248 | 268 | 244 | 259 | 1,349,400 |
2016/07/29 | 250 | 259 | 241 | 254 | 1,889,500 |
2016/07/28 | 274 | 276 | 251 | 253 | 2,448,200 |
2016/07/27 | 265 | 282 | 261 | 266 | 2,209,500 |
2016/07/26 | 276 | 283 | 260 | 261 | 2,254,400 |
2016/07/25 | 275 | 277 | 268 | 271 | 1,832,400 |
2016/07/22 | 289 | 292 | 279 | 279 | 1,890,000 |
2016/07/21 | 287 | 307 | 281 | 297 | 2,473,000 |
2016/07/20 | 296 | 299 | 284 | 289 | 2,482,100 |
2016/07/19 | 295 | 307 | 283 | 301 | 3,512,200 |
2016/07/15 | 307 | 314 | 292 | 298 | 3,686,100 |
2016/07/14 | 324 | 329 | 307 | 312 | 2,923,400 |
2016/07/13 | 337 | 340 | 309 | 319 | 3,844,500 |
2016/07/12 | 347 | 358 | 326 | 337 | 5,379,600 |
2016/07/11 | 350 | 383 | 331 | 362 | 8,345,800 |
2016/07/08 | 350 | 353 | 323 | 337 | 3,142,200 |
2016/07/07 | 360 | 373 | 335 | 342 | 4,708,100 |
2016/07/06 | 378 | 392 | 346 | 352 | 8,044,800 |
2016/07/05 | 385 | 390 | 355 | 362 | 5,182,700 |
2016/07/04 | 389 | 427 | 384 | 392 | 6,494,500 |
2016/07/01 | 457 | 471 | 396 | 402 | 13,047,900 |
2016/06/30 | 423 | 449 | 393 | 429 | 12,842,800 |
2016/06/29 | 506 | 511 | 426 | 426 | 13,288,500 |
2016/06/28 | 648 | 686 | 518 | 526 | 18,751,700 |
2016/06/27 | 595 | 618 | 570 | 618 | 2,535,100 |
2016/06/24 | 490 | 535 | 384 | 518 | 21,286,100 |
2016/06/23 | 436 | 480 | 407 | 464 | 21,888,700 |
2016/06/22 | 330 | 410 | 320 | 404 | 19,189,900 |
2016/06/21 | 346 | 378 | 323 | 335 | 7,029,400 |
2016/06/20 | 350 | 391 | 340 | 366 | 15,222,000 |
2016/06/17 | 285 | 319 | 272 | 311 | 9,413,400 |
2016/06/16 | 274 | 310 | 256 | 270 | 7,859,500 |
2016/06/15 | 233 | 294 | 232 | 276 | 5,311,300 |
2016/06/14 | 289 | 301 | 240 | 249 | 5,570,500 |
2016/06/13 | 244 | 312 | 237 | 277 | 12,833,700 |
2016/06/10 | 233 | 247 | 229 | 237 | 1,091,900 |
2016/06/09 | 216 | 242 | 216 | 233 | 2,661,500 |
2016/06/08 | 219 | 221 | 216 | 216 | 421,100 |
2016/06/07 | 225 | 228 | 218 | 222 | 629,000 |
2016/06/06 | 210 | 250 | 209 | 230 | 2,671,900 |
2016/06/03 | 212 | 218 | 211 | 213 | 103,000 |
2016/06/02 | 218 | 218 | 210 | 213 | 219,900 |
2016/06/01 | 221 | 224 | 217 | 220 | 249,100 |
2016/05/31 | 226 | 229 | 221 | 222 | 328,500 |
2016/05/30 | 216 | 220 | 216 | 219 | 137,300 |
2016/05/27 | 218 | 220 | 216 | 216 | 181,500 |
2016/05/26 | 224 | 225 | 219 | 220 | 168,300 |
2016/05/25 | 226 | 226 | 222 | 224 | 144,300 |
2016/05/24 | 219 | 226 | 218 | 225 | 134,200 |
2016/05/23 | 219 | 226 | 217 | 225 | 255,900 |
2016/05/20 | 211 | 217 | 211 | 215 | 110,600 |
2016/05/19 | 210 | 215 | 210 | 215 | 93,700 |
2016/05/18 | 216 | 218 | 209 | 210 | 272,300 |
2016/05/17 | 219 | 238 | 216 | 217 | 1,431,400 |
2016/05/16 | 217 | 217 | 206 | 207 | 124,200 |
2016/05/13 | 211 | 214 | 207 | 210 | 90,100 |
2016/05/12 | 216 | 217 | 212 | 212 | 64,600 |
2016/05/11 | 217 | 220 | 216 | 217 | 98,800 |
2016/05/10 | 220 | 220 | 215 | 216 | 90,900 |
2016/05/09 | 214 | 221 | 211 | 221 | 110,800 |
2016/05/06 | 208 | 211 | 206 | 211 | 66,600 |
2016/05/02 | 206 | 211 | 205 | 208 | 101,500 |
2016/04/28 | 213 | 215 | 209 | 212 | 116,700 |
2016/04/27 | 212 | 216 | 211 | 213 | 101,900 |
2016/04/26 | 218 | 221 | 210 | 211 | 230,800 |
2016/04/25 | 220 | 223 | 217 | 218 | 108,400 |
2016/04/22 | 218 | 234 | 217 | 219 | 487,500 |
2016/04/21 | 215 | 223 | 215 | 222 | 198,700 |
2016/04/20 | 215 | 217 | 213 | 215 | 97,800 |
2016/04/19 | 209 | 217 | 209 | 213 | 168,900 |
2016/04/18 | 210 | 212 | 205 | 208 | 268,800 |
2016/04/15 | 221 | 223 | 217 | 217 | 173,400 |
2016/04/14 | 222 | 224 | 219 | 220 | 177,300 |
2016/04/13 | 221 | 225 | 219 | 219 | 184,600 |
2016/04/12 | 215 | 223 | 215 | 217 | 191,000 |
2016/04/11 | 214 | 219 | 211 | 217 | 115,300 |
2016/04/08 | 208 | 214 | 204 | 213 | 166,400 |
2016/04/07 | 204 | 220 | 204 | 210 | 311,300 |
2016/04/06 | 204 | 209 | 201 | 202 | 255,600 |
2016/04/05 | 218 | 218 | 205 | 207 | 336,500 |
2016/04/04 | 221 | 225 | 217 | 219 | 164,300 |
2016/04/01 | 231 | 232 | 221 | 221 | 402,300 |
2016/03/31 | 230 | 234 | 228 | 232 | 172,000 |
2016/03/30 | 231 | 235 | 227 | 229 | 177,200 |
2016/03/29 | 223 | 234 | 223 | 233 | 151,800 |
2016/03/28 | 225 | 227 | 224 | 224 | 241,000 |
2016/03/25 | 232 | 234 | 228 | 229 | 184,800 |
2016/03/24 | 234 | 236 | 229 | 230 | 257,500 |
2016/03/23 | 232 | 239 | 232 | 235 | 274,200 |
2016/03/22 | 228 | 235 | 228 | 231 | 212,700 |
2016/03/18 | 232 | 233 | 226 | 228 | 316,200 |
2016/03/17 | 236 | 239 | 234 | 235 | 311,900 |
2016/03/16 | 235 | 239 | 233 | 236 | 290,300 |
2016/03/15 | 242 | 248 | 236 | 239 | 384,700 |
2016/03/14 | 244 | 246 | 234 | 242 | 770,200 |
2016/03/11 | 246 | 252 | 241 | 241 | 1,011,100 |
2016/03/10 | 255 | 264 | 249 | 250 | 868,400 |
2016/03/09 | 257 | 266 | 252 | 254 | 1,568,600 |
2016/03/08 | 304 | 314 | 262 | 265 | 10,661,700 |
2016/03/07 | 240 | 240 | 231 | 234 | 182,600 |
2016/03/04 | 234 | 241 | 232 | 237 | 299,000 |
2016/03/03 | 226 | 233 | 226 | 231 | 286,700 |
2016/03/02 | 225 | 226 | 221 | 226 | 184,500 |
2016/03/01 | 225 | 229 | 221 | 222 | 158,600 |
2016/02/29 | 226 | 228 | 222 | 226 | 206,700 |
2016/02/26 | 222 | 225 | 220 | 221 | 161,300 |
2016/02/25 | 214 | 224 | 214 | 221 | 163,800 |
2016/02/24 | 214 | 219 | 214 | 215 | 61,900 |
2016/02/23 | 226 | 228 | 215 | 217 | 217,500 |
2016/02/22 | 212 | 219 | 212 | 215 | 107,200 |
2016/02/19 | 214 | 219 | 213 | 214 | 105,900 |
2016/02/18 | 221 | 224 | 218 | 220 | 125,400 |
2016/02/17 | 220 | 227 | 214 | 218 | 288,400 |
2016/02/16 | 226 | 241 | 211 | 221 | 1,025,200 |
2016/02/15 | 210 | 242 | 207 | 242 | 2,016,800 |
2016/02/12 | 201 | 205 | 191 | 192 | 488,100 |
2016/02/10 | 225 | 226 | 206 | 210 | 440,800 |
2016/02/09 | 232 | 233 | 217 | 217 | 301,500 |
2016/02/08 | 235 | 242 | 233 | 240 | 163,100 |
2016/02/05 | 243 | 252 | 228 | 233 | 456,100 |
2016/02/04 | 253 | 265 | 251 | 251 | 191,200 |
2016/02/03 | 260 | 263 | 255 | 259 | 152,400 |
2016/02/02 | 264 | 272 | 260 | 261 | 233,800 |
2016/02/01 | 265 | 273 | 260 | 269 | 366,200 |
2016/01/29 | 274 | 287 | 264 | 272 | 576,600 |
2016/01/28 | 266 | 285 | 261 | 272 | 1,374,700 |
2016/01/27 | 262 | 266 | 259 | 262 | 133,800 |
2016/01/26 | 251 | 266 | 250 | 260 | 288,400 |
2016/01/25 | 250 | 260 | 246 | 258 | 277,700 |
2016/01/22 | 243 | 248 | 236 | 248 | 220,700 |
2016/01/21 | 240 | 247 | 235 | 235 | 322,900 |
2016/01/20 | 256 | 261 | 239 | 240 | 532,700 |
2016/01/19 | 285 | 293 | 253 | 258 | 1,149,100 |
2016/01/18 | 240 | 283 | 239 | 270 | 1,844,800 |
2016/01/15 | 250 | 310 | 245 | 250 | 5,174,000 |
2016/01/14 | 256 | 256 | 241 | 250 | 333,200 |
2016/01/13 | 255 | 264 | 254 | 257 | 168,500 |
2016/01/12 | 262 | 265 | 249 | 253 | 312,300 |
2016/01/08 | 260 | 271 | 259 | 269 | 263,000 |
2016/01/07 | 284 | 294 | 266 | 266 | 805,600 |
2016/01/06 | 273 | 344 | 273 | 287 | 5,123,200 |
2016/01/05 | 262 | 270 | 256 | 265 | 211,400 |
2016/01/04 | 267 | 276 | 261 | 265 | 130,300 |