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 |
---|---|---|---|---|---|
2019/12/30 | 123 | 129 | 121 | 126 | 261,000 |
2019/12/27 | 126 | 126 | 123 | 123 | 196,300 |
2019/12/26 | 125 | 126 | 124 | 124 | 119,200 |
2019/12/25 | 125 | 126 | 125 | 126 | 112,900 |
2019/12/24 | 125 | 127 | 125 | 125 | 93,200 |
2019/12/23 | 128 | 128 | 126 | 126 | 77,400 |
2019/12/20 | 128 | 129 | 127 | 127 | 97,800 |
2019/12/19 | 126 | 129 | 125 | 129 | 135,500 |
2019/12/18 | 125 | 127 | 124 | 125 | 71,400 |
2019/12/17 | 126 | 126 | 124 | 125 | 219,500 |
2019/12/16 | 130 | 130 | 125 | 127 | 201,800 |
2019/12/13 | 129 | 130 | 128 | 130 | 103,500 |
2019/12/12 | 129 | 131 | 129 | 129 | 66,200 |
2019/12/11 | 130 | 130 | 128 | 129 | 46,700 |
2019/12/10 | 130 | 130 | 127 | 130 | 110,500 |
2019/12/09 | 128 | 134 | 128 | 130 | 389,400 |
2019/12/06 | 126 | 127 | 125 | 125 | 75,000 |
2019/12/05 | 126 | 128 | 125 | 126 | 99,700 |
2019/12/04 | 126 | 126 | 124 | 124 | 76,200 |
2019/12/03 | 127 | 128 | 125 | 125 | 79,100 |
2019/12/02 | 127 | 129 | 126 | 127 | 100,100 |
2019/11/29 | 128 | 129 | 126 | 126 | 155,600 |
2019/11/28 | 130 | 130 | 127 | 128 | 148,500 |
2019/11/27 | 133 | 133 | 129 | 129 | 512,900 |
2019/11/26 | 137 | 141 | 128 | 128 | 2,806,100 |
2019/11/25 | 124 | 124 | 122 | 122 | 46,000 |
2019/11/22 | 123 | 124 | 123 | 123 | 15,600 |
2019/11/21 | 124 | 125 | 123 | 123 | 82,500 |
2019/11/20 | 125 | 127 | 125 | 125 | 39,500 |
2019/11/19 | 128 | 128 | 124 | 126 | 88,700 |
2019/11/18 | 129 | 129 | 124 | 127 | 193,100 |
2019/11/15 | 130 | 131 | 128 | 129 | 100,400 |
2019/11/14 | 129 | 133 | 129 | 132 | 151,700 |
2019/11/13 | 129 | 130 | 127 | 128 | 40,500 |
2019/11/12 | 128 | 130 | 128 | 130 | 95,500 |
2019/11/11 | 125 | 128 | 125 | 128 | 99,700 |
2019/11/08 | 126 | 130 | 125 | 125 | 268,000 |
2019/11/07 | 125 | 127 | 124 | 126 | 82,300 |
2019/11/06 | 124 | 125 | 123 | 125 | 68,200 |
2019/11/05 | 125 | 125 | 123 | 123 | 39,500 |
2019/11/01 | 123 | 125 | 122 | 123 | 48,900 |
2019/10/31 | 122 | 124 | 122 | 123 | 47,000 |
2019/10/30 | 124 | 124 | 122 | 122 | 83,000 |
2019/10/29 | 125 | 125 | 123 | 123 | 79,000 |
2019/10/28 | 126 | 126 | 124 | 124 | 55,500 |
2019/10/25 | 124 | 126 | 124 | 126 | 39,500 |
2019/10/24 | 124 | 126 | 123 | 124 | 64,700 |
2019/10/23 | 124 | 125 | 123 | 123 | 49,900 |
2019/10/21 | 123 | 126 | 123 | 123 | 80,500 |
2019/10/18 | 123 | 125 | 122 | 124 | 110,500 |
2019/10/17 | 124 | 124 | 120 | 120 | 70,700 |
2019/10/16 | 123 | 123 | 121 | 122 | 61,000 |
2019/10/15 | 123 | 127 | 121 | 121 | 287,400 |
2019/10/11 | 122 | 123 | 119 | 123 | 158,000 |
2019/10/10 | 122 | 123 | 121 | 123 | 36,000 |
2019/10/09 | 122 | 123 | 121 | 122 | 36,500 |
2019/10/08 | 120 | 123 | 120 | 122 | 52,700 |
2019/10/07 | 120 | 123 | 120 | 121 | 47,500 |
2019/10/04 | 120 | 122 | 119 | 119 | 54,100 |
2019/10/03 | 121 | 121 | 118 | 120 | 142,400 |
2019/10/02 | 121 | 121 | 120 | 121 | 30,900 |
2019/10/01 | 122 | 123 | 120 | 121 | 57,400 |
2019/09/30 | 122 | 123 | 121 | 121 | 79,300 |
2019/09/27 | 131 | 131 | 122 | 122 | 317,300 |
2019/09/26 | 121 | 123 | 121 | 122 | 90,300 |
2019/09/25 | 122 | 123 | 120 | 120 | 86,500 |
2019/09/24 | 124 | 124 | 122 | 123 | 69,800 |
2019/09/20 | 122 | 124 | 122 | 124 | 41,400 |
2019/09/19 | 125 | 125 | 123 | 123 | 50,900 |
2019/09/18 | 126 | 126 | 122 | 124 | 106,000 |
2019/09/17 | 126 | 126 | 123 | 126 | 49,600 |
2019/09/13 | 126 | 126 | 124 | 125 | 53,000 |
2019/09/12 | 126 | 127 | 124 | 125 | 76,200 |
2019/09/11 | 124 | 126 | 123 | 124 | 48,900 |
2019/09/10 | 124 | 125 | 122 | 123 | 60,600 |
2019/09/09 | 125 | 125 | 123 | 124 | 48,100 |
2019/09/06 | 124 | 125 | 122 | 125 | 79,900 |
2019/09/05 | 121 | 125 | 120 | 122 | 72,300 |
2019/09/04 | 123 | 123 | 120 | 121 | 46,600 |
2019/09/03 | 122 | 123 | 121 | 123 | 52,500 |
2019/09/02 | 123 | 124 | 121 | 121 | 45,900 |
2019/08/30 | 120 | 122 | 120 | 121 | 47,100 |
2019/08/29 | 123 | 124 | 119 | 119 | 231,900 |
2019/08/28 | 125 | 126 | 123 | 123 | 72,300 |
2019/08/27 | 127 | 127 | 124 | 124 | 91,200 |
2019/08/26 | 126 | 128 | 125 | 125 | 117,900 |
2019/08/23 | 128 | 129 | 126 | 129 | 113,100 |
2019/08/22 | 130 | 130 | 127 | 128 | 122,200 |
2019/08/21 | 130 | 130 | 128 | 129 | 96,400 |
2019/08/20 | 131 | 131 | 128 | 128 | 179,600 |
2019/08/19 | 129 | 142 | 128 | 130 | 1,250,600 |
2019/08/16 | 131 | 135 | 128 | 129 | 236,400 |
2019/08/15 | 133 | 134 | 130 | 131 | 205,200 |
2019/08/14 | 136 | 139 | 135 | 138 | 106,200 |
2019/08/13 | 134 | 136 | 134 | 134 | 82,400 |
2019/08/09 | 132 | 139 | 131 | 133 | 137,100 |
2019/08/08 | 135 | 135 | 132 | 132 | 88,900 |
2019/08/07 | 132 | 136 | 132 | 134 | 159,100 |
2019/08/06 | 124 | 133 | 123 | 132 | 247,600 |
2019/08/05 | 137 | 137 | 131 | 131 | 261,900 |
2019/08/02 | 132 | 142 | 132 | 136 | 633,100 |
2019/08/01 | 131 | 134 | 131 | 132 | 57,100 |
2019/07/31 | 133 | 133 | 131 | 132 | 39,100 |
2019/07/30 | 132 | 133 | 132 | 132 | 96,300 |
2019/07/29 | 135 | 135 | 132 | 132 | 104,500 |
2019/07/26 | 135 | 136 | 133 | 136 | 118,600 |
2019/07/25 | 134 | 135 | 131 | 135 | 173,100 |
2019/07/24 | 135 | 135 | 132 | 134 | 155,900 |
2019/07/23 | 133 | 136 | 131 | 133 | 415,200 |
2019/07/22 | 131 | 146 | 131 | 132 | 1,100,600 |
2019/07/19 | 130 | 135 | 130 | 132 | 167,100 |
2019/07/18 | 132 | 133 | 127 | 130 | 361,800 |
2019/07/17 | 137 | 140 | 130 | 134 | 497,500 |
2019/07/16 | 136 | 142 | 136 | 139 | 215,600 |
2019/07/12 | 150 | 151 | 138 | 138 | 944,600 |
2019/07/11 | 145 | 154 | 145 | 152 | 778,900 |
2019/07/10 | 143 | 147 | 140 | 147 | 354,200 |
2019/07/09 | 141 | 149 | 138 | 146 | 1,102,400 |
2019/07/08 | 137 | 163 | 132 | 143 | 4,718,200 |
2019/07/05 | 135 | 143 | 132 | 136 | 745,100 |
2019/07/04 | 144 | 146 | 137 | 138 | 699,300 |
2019/07/03 | 139 | 141 | 132 | 139 | 1,077,400 |
2019/07/02 | 150 | 151 | 140 | 141 | 1,188,300 |
2019/07/01 | 131 | 155 | 128 | 150 | 4,362,600 |
2019/06/28 | 129 | 137 | 122 | 124 | 1,773,100 |
2019/06/27 | 134 | 135 | 129 | 130 | 441,300 |
2019/06/26 | 123 | 137 | 123 | 135 | 954,200 |
2019/06/25 | 118 | 125 | 117 | 125 | 389,000 |
2019/06/24 | 116 | 122 | 113 | 118 | 486,900 |
2019/06/21 | 111 | 113 | 110 | 113 | 120,600 |
2019/06/20 | 111 | 112 | 109 | 110 | 162,000 |
2019/06/19 | 113 | 113 | 109 | 110 | 241,600 |
2019/06/18 | 119 | 119 | 112 | 112 | 330,900 |
2019/06/17 | 115 | 130 | 112 | 117 | 2,109,400 |
2019/06/14 | 114 | 115 | 111 | 115 | 297,700 |
2019/06/13 | 107 | 116 | 106 | 115 | 892,900 |
2019/06/12 | 105 | 133 | 103 | 105 | 2,931,300 |
2019/06/11 | 105 | 105 | 103 | 104 | 68,200 |
2019/06/10 | 104 | 106 | 103 | 104 | 64,300 |
2019/06/07 | 104 | 105 | 103 | 103 | 70,300 |
2019/06/06 | 104 | 105 | 102 | 103 | 70,300 |
2019/06/05 | 106 | 106 | 102 | 103 | 71,600 |
2019/06/04 | 104 | 104 | 102 | 104 | 60,800 |
2019/06/03 | 105 | 106 | 103 | 103 | 107,400 |
2019/05/31 | 107 | 107 | 106 | 107 | 19,600 |
2019/05/30 | 108 | 108 | 106 | 106 | 27,900 |
2019/05/29 | 108 | 108 | 106 | 108 | 25,700 |
2019/05/28 | 107 | 110 | 107 | 107 | 66,300 |
2019/05/27 | 108 | 108 | 107 | 107 | 28,900 |
2019/05/24 | 109 | 109 | 107 | 108 | 97,500 |
2019/05/23 | 107 | 111 | 104 | 109 | 310,400 |
2019/05/22 | 107 | 109 | 107 | 108 | 47,400 |
2019/05/21 | 108 | 108 | 106 | 106 | 89,700 |
2019/05/20 | 116 | 120 | 107 | 107 | 796,400 |
2019/05/17 | 107 | 112 | 107 | 112 | 194,700 |
2019/05/16 | 107 | 108 | 106 | 106 | 61,500 |
2019/05/15 | 107 | 108 | 105 | 108 | 79,100 |
2019/05/14 | 107 | 107 | 106 | 107 | 35,500 |
2019/05/13 | 107 | 109 | 106 | 108 | 59,600 |
2019/05/10 | 106 | 107 | 106 | 107 | 26,100 |
2019/05/09 | 107 | 107 | 105 | 107 | 37,500 |
2019/05/08 | 106 | 108 | 105 | 108 | 126,600 |
2019/05/07 | 107 | 109 | 105 | 106 | 123,800 |
2019/04/26 | 105 | 107 | 105 | 106 | 31,300 |
2019/04/25 | 106 | 107 | 105 | 105 | 31,500 |
2019/04/24 | 105 | 108 | 105 | 105 | 47,500 |
2019/04/23 | 106 | 107 | 105 | 105 | 32,700 |
2019/04/22 | 107 | 108 | 106 | 106 | 36,300 |
2019/04/19 | 106 | 108 | 106 | 107 | 31,100 |
2019/04/18 | 108 | 108 | 106 | 107 | 70,200 |
2019/04/17 | 109 | 109 | 105 | 108 | 192,600 |
2019/04/16 | 110 | 110 | 108 | 108 | 112,500 |
2019/04/15 | 110 | 112 | 110 | 110 | 61,200 |
2019/04/12 | 110 | 110 | 109 | 109 | 51,000 |
2019/04/11 | 112 | 112 | 110 | 110 | 54,900 |
2019/04/10 | 113 | 113 | 111 | 112 | 43,100 |
2019/04/09 | 113 | 115 | 112 | 113 | 97,200 |
2019/04/08 | 118 | 121 | 113 | 114 | 356,200 |
2019/04/05 | 110 | 114 | 109 | 113 | 174,300 |
2019/04/04 | 110 | 110 | 108 | 109 | 116,400 |
2019/04/03 | 108 | 111 | 108 | 109 | 223,400 |
2019/04/02 | 114 | 114 | 109 | 111 | 189,500 |
2019/04/01 | 114 | 116 | 113 | 114 | 152,000 |
2019/03/29 | 117 | 118 | 111 | 115 | 558,300 |
2019/03/28 | 125 | 141 | 115 | 115 | 4,490,100 |
2019/03/27 | 103 | 107 | 102 | 103 | 464,200 |
2019/03/26 | 106 | 106 | 103 | 103 | 125,200 |
2019/03/25 | 106 | 113 | 103 | 105 | 518,300 |
2019/03/22 | 103 | 103 | 101 | 101 | 142,100 |
2019/03/20 | 105 | 106 | 102 | 102 | 149,800 |
2019/03/19 | 108 | 108 | 105 | 105 | 47,000 |
2019/03/18 | 106 | 109 | 106 | 106 | 99,800 |
2019/03/15 | 105 | 110 | 105 | 108 | 112,600 |
2019/03/14 | 106 | 108 | 106 | 106 | 38,700 |
2019/03/13 | 107 | 108 | 105 | 107 | 100,200 |
2019/03/12 | 106 | 109 | 106 | 106 | 57,800 |
2019/03/11 | 107 | 108 | 105 | 106 | 117,000 |
2019/03/08 | 110 | 110 | 107 | 107 | 96,400 |
2019/03/07 | 111 | 114 | 110 | 111 | 95,700 |
2019/03/06 | 111 | 112 | 110 | 112 | 59,000 |
2019/03/05 | 111 | 112 | 109 | 110 | 175,000 |
2019/03/04 | 114 | 115 | 111 | 113 | 111,400 |
2019/03/01 | 114 | 114 | 111 | 114 | 144,300 |
2019/02/28 | 116 | 118 | 114 | 114 | 99,700 |
2019/02/27 | 113 | 117 | 113 | 116 | 118,400 |
2019/02/26 | 113 | 119 | 111 | 114 | 377,800 |
2019/02/25 | 111 | 114 | 110 | 111 | 257,500 |
2019/02/22 | 112 | 112 | 109 | 111 | 171,300 |
2019/02/21 | 110 | 114 | 108 | 110 | 411,100 |
2019/02/20 | 108 | 110 | 107 | 110 | 143,800 |
2019/02/19 | 105 | 112 | 105 | 108 | 343,600 |
2019/02/18 | 106 | 106 | 104 | 104 | 103,000 |
2019/02/15 | 103 | 106 | 102 | 104 | 149,900 |
2019/02/14 | 113 | 113 | 104 | 104 | 773,000 |
2019/02/13 | 103 | 107 | 102 | 104 | 229,800 |
2019/02/12 | 100 | 102 | 99 | 102 | 95,100 |
2019/02/08 | 100 | 101 | 98 | 101 | 157,800 |
2019/02/07 | 101 | 101 | 98 | 100 | 164,500 |
2019/02/06 | 100 | 102 | 100 | 101 | 89,600 |
2019/02/05 | 100 | 103 | 99 | 99 | 127,700 |
2019/02/04 | 100 | 101 | 100 | 101 | 81,000 |
2019/02/01 | 102 | 102 | 100 | 100 | 39,700 |
2019/01/31 | 100 | 102 | 100 | 101 | 62,300 |
2019/01/30 | 103 | 103 | 99 | 99 | 141,100 |
2019/01/29 | 102 | 103 | 101 | 102 | 72,000 |
2019/01/28 | 106 | 106 | 102 | 103 | 145,200 |
2019/01/25 | 104 | 107 | 103 | 106 | 128,500 |
2019/01/24 | 104 | 106 | 104 | 104 | 62,200 |
2019/01/23 | 106 | 106 | 103 | 104 | 94,900 |
2019/01/22 | 106 | 106 | 102 | 106 | 225,700 |
2019/01/21 | 105 | 107 | 104 | 106 | 118,300 |
2019/01/18 | 107 | 117 | 104 | 104 | 1,057,200 |
2019/01/17 | 102 | 106 | 102 | 103 | 161,200 |
2019/01/16 | 102 | 104 | 100 | 100 | 202,400 |
2019/01/15 | 100 | 102 | 98 | 101 | 187,800 |
2019/01/11 | 101 | 103 | 100 | 100 | 86,800 |
2019/01/10 | 104 | 104 | 99 | 99 | 80,100 |
2019/01/09 | 106 | 107 | 103 | 103 | 98,000 |
2019/01/08 | 108 | 109 | 107 | 107 | 79,600 |
2019/01/07 | 105 | 109 | 105 | 106 | 108,500 |
2019/01/04 | 101 | 104 | 100 | 103 | 111,300 |