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 |
---|---|---|---|---|---|
2018/12/28 | 101 | 106 | 101 | 105 | 174,300 |
2018/12/27 | 104 | 105 | 98 | 105 | 233,700 |
2018/12/26 | 93 | 100 | 93 | 95 | 445,000 |
2018/12/25 | 90 | 94 | 88 | 89 | 715,200 |
2018/12/21 | 100 | 102 | 96 | 100 | 417,400 |
2018/12/20 | 107 | 109 | 101 | 101 | 347,500 |
2018/12/19 | 107 | 112 | 106 | 111 | 261,300 |
2018/12/18 | 112 | 115 | 108 | 108 | 401,800 |
2018/12/17 | 121 | 123 | 115 | 117 | 480,300 |
2018/12/14 | 125 | 130 | 120 | 121 | 683,900 |
2018/12/13 | 148 | 150 | 125 | 125 | 3,337,100 |
2018/12/12 | 121 | 126 | 121 | 124 | 99,700 |
2018/12/11 | 124 | 127 | 121 | 121 | 170,400 |
2018/12/10 | 132 | 132 | 125 | 125 | 198,800 |
2018/12/07 | 131 | 135 | 131 | 132 | 132,000 |
2018/12/06 | 142 | 143 | 128 | 133 | 388,200 |
2018/12/05 | 137 | 143 | 136 | 143 | 307,100 |
2018/12/04 | 137 | 139 | 136 | 138 | 123,900 |
2018/12/03 | 135 | 137 | 133 | 137 | 180,100 |
2018/11/30 | 132 | 138 | 131 | 133 | 379,600 |
2018/11/29 | 136 | 137 | 133 | 133 | 88,500 |
2018/11/28 | 134 | 136 | 133 | 134 | 125,900 |
2018/11/27 | 139 | 139 | 134 | 134 | 134,600 |
2018/11/26 | 140 | 141 | 134 | 137 | 293,500 |
2018/11/22 | 129 | 142 | 129 | 139 | 865,400 |
2018/11/21 | 127 | 138 | 126 | 127 | 720,800 |
2018/11/20 | 119 | 133 | 119 | 125 | 589,100 |
2018/11/19 | 117 | 121 | 117 | 120 | 125,200 |
2018/11/16 | 120 | 121 | 118 | 118 | 71,400 |
2018/11/15 | 120 | 121 | 117 | 119 | 242,300 |
2018/11/14 | 126 | 128 | 124 | 125 | 130,600 |
2018/11/13 | 125 | 128 | 124 | 125 | 135,600 |
2018/11/12 | 126 | 128 | 125 | 128 | 87,400 |
2018/11/09 | 128 | 129 | 127 | 127 | 90,800 |
2018/11/08 | 129 | 131 | 126 | 128 | 194,300 |
2018/11/07 | 126 | 128 | 125 | 125 | 148,200 |
2018/11/06 | 130 | 130 | 124 | 124 | 131,200 |
2018/11/05 | 126 | 130 | 124 | 129 | 137,500 |
2018/11/02 | 127 | 139 | 126 | 128 | 784,800 |
2018/11/01 | 125 | 128 | 122 | 123 | 99,100 |
2018/10/31 | 119 | 126 | 119 | 123 | 226,100 |
2018/10/30 | 114 | 125 | 114 | 119 | 418,100 |
2018/10/29 | 126 | 127 | 118 | 118 | 440,500 |
2018/10/26 | 136 | 137 | 121 | 122 | 581,600 |
2018/10/25 | 133 | 138 | 128 | 135 | 436,300 |
2018/10/24 | 139 | 142 | 136 | 136 | 367,800 |
2018/10/23 | 145 | 146 | 136 | 139 | 789,400 |
2018/10/22 | 138 | 146 | 137 | 146 | 528,600 |
2018/10/19 | 134 | 144 | 132 | 137 | 1,049,100 |
2018/10/18 | 139 | 139 | 131 | 134 | 420,100 |
2018/10/17 | 132 | 141 | 129 | 135 | 829,100 |
2018/10/16 | 137 | 137 | 128 | 128 | 868,500 |
2018/10/15 | 139 | 142 | 137 | 139 | 287,900 |
2018/10/12 | 138 | 143 | 136 | 141 | 461,400 |
2018/10/11 | 133 | 142 | 132 | 142 | 769,300 |
2018/10/10 | 148 | 160 | 141 | 143 | 2,134,600 |
2018/10/09 | 147 | 149 | 134 | 139 | 1,625,200 |
2018/10/05 | 150 | 174 | 141 | 148 | 5,749,000 |
2018/10/04 | 160 | 166 | 146 | 154 | 3,060,000 |
2018/10/03 | 133 | 171 | 133 | 161 | 10,096,600 |
2018/10/02 | 148 | 149 | 127 | 128 | 7,162,200 |
2018/10/01 | 112 | 160 | 107 | 160 | 5,193,600 |
2018/09/28 | 107 | 115 | 106 | 110 | 408,700 |
2018/09/27 | 105 | 108 | 104 | 108 | 147,300 |
2018/09/26 | 101 | 107 | 101 | 105 | 295,100 |
2018/09/25 | 102 | 103 | 100 | 102 | 103,100 |
2018/09/21 | 102 | 103 | 102 | 102 | 95,000 |
2018/09/20 | 103 | 104 | 102 | 104 | 110,200 |
2018/09/19 | 102 | 104 | 101 | 104 | 93,600 |
2018/09/18 | 100 | 102 | 100 | 102 | 55,300 |
2018/09/14 | 100 | 102 | 100 | 100 | 52,400 |
2018/09/13 | 100 | 101 | 100 | 101 | 75,500 |
2018/09/12 | 101 | 102 | 100 | 101 | 90,700 |
2018/09/11 | 102 | 102 | 101 | 101 | 56,400 |
2018/09/10 | 102 | 103 | 101 | 102 | 68,800 |
2018/09/07 | 102 | 103 | 100 | 103 | 101,600 |
2018/09/06 | 104 | 104 | 102 | 103 | 101,400 |
2018/09/05 | 103 | 107 | 103 | 103 | 77,000 |
2018/09/04 | 102 | 104 | 102 | 103 | 57,200 |
2018/09/03 | 107 | 107 | 102 | 102 | 153,600 |
2018/08/31 | 105 | 107 | 105 | 106 | 109,700 |
2018/08/30 | 108 | 108 | 106 | 107 | 100,500 |
2018/08/29 | 105 | 108 | 105 | 107 | 52,700 |
2018/08/28 | 107 | 108 | 105 | 105 | 147,000 |
2018/08/27 | 104 | 109 | 104 | 106 | 279,700 |
2018/08/24 | 101 | 104 | 101 | 104 | 56,300 |
2018/08/23 | 101 | 103 | 100 | 101 | 77,800 |
2018/08/22 | 101 | 102 | 99 | 100 | 78,200 |
2018/08/21 | 100 | 102 | 99 | 100 | 98,900 |
2018/08/20 | 101 | 102 | 99 | 100 | 110,500 |
2018/08/17 | 100 | 102 | 100 | 101 | 136,900 |
2018/08/16 | 98 | 101 | 96 | 101 | 210,300 |
2018/08/15 | 103 | 103 | 98 | 98 | 249,700 |
2018/08/14 | 102 | 104 | 102 | 103 | 94,700 |
2018/08/13 | 107 | 107 | 100 | 101 | 430,200 |
2018/08/10 | 107 | 108 | 106 | 107 | 140,100 |
2018/08/09 | 109 | 112 | 107 | 107 | 192,200 |
2018/08/08 | 107 | 110 | 106 | 108 | 160,800 |
2018/08/07 | 105 | 109 | 105 | 106 | 230,300 |
2018/08/06 | 111 | 112 | 105 | 106 | 477,800 |
2018/08/03 | 113 | 124 | 110 | 110 | 1,793,700 |
2018/08/02 | 110 | 113 | 110 | 112 | 159,200 |
2018/08/01 | 108 | 112 | 108 | 112 | 135,800 |
2018/07/31 | 109 | 112 | 109 | 109 | 249,900 |
2018/07/30 | 110 | 110 | 108 | 110 | 80,100 |
2018/07/27 | 108 | 110 | 107 | 110 | 248,400 |
2018/07/26 | 108 | 110 | 108 | 109 | 96,900 |
2018/07/25 | 109 | 109 | 108 | 108 | 75,700 |
2018/07/24 | 108 | 109 | 107 | 108 | 93,900 |
2018/07/23 | 108 | 109 | 107 | 107 | 136,600 |
2018/07/20 | 109 | 111 | 108 | 108 | 157,400 |
2018/07/19 | 110 | 111 | 108 | 109 | 206,000 |
2018/07/18 | 108 | 112 | 106 | 110 | 675,300 |
2018/07/17 | 109 | 109 | 106 | 107 | 218,400 |
2018/07/13 | 105 | 109 | 105 | 107 | 264,100 |
2018/07/12 | 103 | 111 | 103 | 107 | 450,200 |
2018/07/11 | 106 | 107 | 104 | 104 | 275,200 |
2018/07/10 | 109 | 112 | 106 | 107 | 354,800 |
2018/07/09 | 106 | 109 | 104 | 108 | 487,500 |
2018/07/06 | 109 | 109 | 107 | 108 | 373,900 |
2018/07/05 | 112 | 114 | 107 | 108 | 801,400 |
2018/07/04 | 116 | 117 | 108 | 112 | 1,331,600 |
2018/07/03 | 124 | 124 | 117 | 118 | 1,202,300 |
2018/07/02 | 117 | 127 | 113 | 116 | 3,238,000 |
2018/06/29 | 140 | 141 | 115 | 117 | 9,861,200 |
2018/06/28 | 174 | 203 | 161 | 164 | 25,820,900 |
2018/06/27 | 146 | 155 | 146 | 154 | 701,000 |
2018/06/26 | 144 | 148 | 143 | 144 | 309,100 |
2018/06/25 | 148 | 150 | 144 | 145 | 321,800 |
2018/06/22 | 153 | 153 | 147 | 147 | 409,600 |
2018/06/21 | 150 | 155 | 149 | 153 | 249,400 |
2018/06/20 | 151 | 153 | 146 | 150 | 501,800 |
2018/06/19 | 155 | 162 | 150 | 151 | 934,100 |
2018/06/18 | 160 | 160 | 154 | 157 | 517,400 |
2018/06/15 | 161 | 164 | 157 | 161 | 698,700 |
2018/06/14 | 166 | 169 | 161 | 162 | 481,600 |
2018/06/13 | 173 | 173 | 165 | 165 | 847,700 |
2018/06/12 | 171 | 175 | 169 | 175 | 948,600 |
2018/06/11 | 178 | 182 | 164 | 164 | 2,353,100 |
2018/06/08 | 173 | 183 | 165 | 183 | 1,654,100 |
2018/06/07 | 172 | 176 | 162 | 165 | 1,734,000 |
2018/06/06 | 160 | 185 | 152 | 171 | 4,889,200 |
2018/06/05 | 155 | 176 | 153 | 164 | 3,290,800 |
2018/06/04 | 142 | 153 | 142 | 153 | 383,300 |
2018/06/01 | 141 | 143 | 141 | 141 | 69,000 |
2018/05/31 | 142 | 143 | 141 | 141 | 40,100 |
2018/05/30 | 142 | 143 | 141 | 141 | 68,800 |
2018/05/29 | 144 | 144 | 142 | 143 | 117,700 |
2018/05/28 | 145 | 146 | 145 | 145 | 46,300 |
2018/05/25 | 145 | 146 | 145 | 145 | 51,100 |
2018/05/24 | 147 | 147 | 145 | 147 | 106,700 |
2018/05/23 | 147 | 149 | 146 | 148 | 45,200 |
2018/05/22 | 149 | 149 | 147 | 149 | 67,500 |
2018/05/21 | 145 | 149 | 145 | 147 | 243,500 |
2018/05/18 | 149 | 150 | 147 | 149 | 102,500 |
2018/05/17 | 147 | 148 | 146 | 148 | 71,000 |
2018/05/16 | 146 | 147 | 145 | 147 | 63,400 |
2018/05/15 | 147 | 147 | 145 | 146 | 118,900 |
2018/05/14 | 147 | 148 | 146 | 147 | 124,300 |
2018/05/11 | 147 | 148 | 147 | 148 | 51,100 |
2018/05/10 | 148 | 149 | 147 | 147 | 55,200 |
2018/05/09 | 149 | 149 | 148 | 148 | 49,800 |
2018/05/08 | 148 | 152 | 148 | 148 | 128,600 |
2018/05/07 | 149 | 150 | 147 | 149 | 86,200 |
2018/05/02 | 150 | 151 | 147 | 147 | 196,000 |
2018/05/01 | 151 | 151 | 148 | 148 | 184,100 |
2018/04/27 | 151 | 152 | 150 | 151 | 71,100 |
2018/04/26 | 153 | 153 | 151 | 151 | 62,000 |
2018/04/25 | 154 | 156 | 152 | 153 | 169,100 |
2018/04/24 | 156 | 156 | 153 | 154 | 126,000 |
2018/04/23 | 150 | 153 | 150 | 153 | 77,400 |
2018/04/20 | 151 | 158 | 150 | 150 | 273,200 |
2018/04/19 | 150 | 152 | 149 | 150 | 74,200 |
2018/04/18 | 148 | 151 | 147 | 150 | 77,300 |
2018/04/17 | 149 | 149 | 146 | 148 | 79,400 |
2018/04/16 | 152 | 153 | 147 | 148 | 387,000 |
2018/04/13 | 154 | 154 | 152 | 153 | 60,300 |
2018/04/12 | 151 | 155 | 150 | 154 | 98,200 |
2018/04/11 | 151 | 153 | 150 | 150 | 204,300 |
2018/04/10 | 157 | 161 | 152 | 152 | 723,600 |
2018/04/09 | 165 | 181 | 156 | 157 | 5,639,200 |
2018/04/06 | 155 | 155 | 153 | 154 | 47,000 |
2018/04/05 | 156 | 158 | 153 | 155 | 88,600 |
2018/04/04 | 157 | 157 | 154 | 154 | 81,300 |
2018/04/03 | 157 | 158 | 155 | 155 | 49,500 |
2018/04/02 | 160 | 160 | 158 | 159 | 35,500 |
2018/03/30 | 159 | 160 | 157 | 159 | 47,800 |
2018/03/29 | 160 | 160 | 157 | 158 | 61,800 |
2018/03/28 | 152 | 158 | 152 | 158 | 49,300 |
2018/03/27 | 154 | 155 | 152 | 155 | 55,900 |
2018/03/26 | 149 | 153 | 149 | 152 | 64,100 |
2018/03/23 | 150 | 153 | 149 | 152 | 138,700 |
2018/03/22 | 154 | 156 | 152 | 152 | 55,000 |
2018/03/20 | 151 | 156 | 151 | 155 | 83,200 |
2018/03/19 | 157 | 158 | 153 | 153 | 240,500 |
2018/03/16 | 163 | 163 | 159 | 159 | 114,400 |
2018/03/15 | 162 | 163 | 160 | 163 | 65,000 |
2018/03/14 | 160 | 164 | 160 | 162 | 123,100 |
2018/03/13 | 159 | 163 | 159 | 161 | 77,500 |
2018/03/12 | 160 | 161 | 159 | 161 | 90,600 |
2018/03/09 | 160 | 161 | 159 | 160 | 82,800 |
2018/03/08 | 159 | 162 | 159 | 160 | 94,100 |
2018/03/07 | 160 | 162 | 156 | 160 | 201,400 |
2018/03/06 | 165 | 166 | 159 | 159 | 222,300 |
2018/03/05 | 168 | 174 | 160 | 160 | 552,900 |
2018/03/02 | 164 | 181 | 164 | 170 | 3,016,400 |
2018/03/01 | 164 | 166 | 164 | 164 | 48,100 |
2018/02/28 | 165 | 166 | 165 | 165 | 40,100 |
2018/02/27 | 166 | 166 | 164 | 164 | 55,200 |
2018/02/26 | 165 | 166 | 164 | 166 | 24,800 |
2018/02/23 | 164 | 165 | 163 | 165 | 32,600 |
2018/02/22 | 166 | 166 | 164 | 164 | 65,300 |
2018/02/21 | 165 | 168 | 165 | 167 | 143,900 |
2018/02/20 | 163 | 166 | 163 | 166 | 69,600 |
2018/02/19 | 165 | 166 | 162 | 165 | 84,700 |
2018/02/16 | 158 | 164 | 158 | 164 | 117,100 |
2018/02/15 | 158 | 161 | 155 | 160 | 100,300 |
2018/02/14 | 155 | 159 | 154 | 158 | 205,200 |
2018/02/13 | 162 | 165 | 155 | 155 | 358,900 |
2018/02/09 | 155 | 160 | 153 | 160 | 131,900 |
2018/02/08 | 163 | 163 | 158 | 162 | 108,400 |
2018/02/07 | 152 | 167 | 150 | 160 | 549,500 |
2018/02/06 | 147 | 150 | 144 | 149 | 401,900 |
2018/02/05 | 156 | 158 | 155 | 157 | 109,800 |
2018/02/02 | 162 | 162 | 159 | 160 | 110,200 |
2018/02/01 | 160 | 163 | 160 | 163 | 51,300 |
2018/01/31 | 163 | 163 | 161 | 161 | 82,400 |
2018/01/30 | 164 | 164 | 162 | 163 | 146,700 |
2018/01/29 | 164 | 165 | 163 | 164 | 168,000 |
2018/01/26 | 163 | 165 | 163 | 163 | 123,200 |
2018/01/25 | 163 | 165 | 163 | 165 | 69,500 |
2018/01/24 | 166 | 167 | 163 | 165 | 162,900 |
2018/01/23 | 165 | 166 | 164 | 166 | 129,400 |
2018/01/22 | 163 | 164 | 161 | 163 | 127,800 |
2018/01/19 | 163 | 164 | 162 | 162 | 82,800 |
2018/01/18 | 160 | 163 | 160 | 163 | 88,700 |
2018/01/17 | 164 | 164 | 159 | 159 | 226,800 |
2018/01/16 | 167 | 168 | 162 | 164 | 204,800 |
2018/01/15 | 167 | 169 | 165 | 167 | 320,400 |
2018/01/12 | 159 | 168 | 159 | 167 | 550,600 |
2018/01/11 | 156 | 161 | 154 | 159 | 342,300 |
2018/01/10 | 155 | 157 | 154 | 156 | 132,600 |
2018/01/09 | 154 | 156 | 153 | 155 | 236,000 |
2018/01/05 | 155 | 156 | 152 | 153 | 281,100 |
2018/01/04 | 153 | 156 | 151 | 156 | 221,500 |