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
2020/12/30 128 128 125 127 53,000
2020/12/29 123 128 123 127 71,700
2020/12/28 124 125 122 122 294,500
2020/12/25 126 127 124 124 149,500
2020/12/24 127 128 126 126 114,500
2020/12/23 124 129 124 128 85,300
2020/12/22 129 129 123 125 369,400
2020/12/21 132 132 128 128 146,100
2020/12/18 131 133 131 131 102,200
2020/12/17 132 134 131 132 102,300
2020/12/16 133 134 132 134 90,900
2020/12/15 133 135 133 134 50,600
2020/12/14 134 136 133 133 74,700
2020/12/11 133 134 132 133 33,700
2020/12/10 134 134 132 133 100,600
2020/12/09 135 136 134 134 79,700
2020/12/08 135 137 133 136 100,000
2020/12/07 141 141 135 135 234,600
2020/12/04 140 143 139 140 146,000
2020/12/03 141 143 139 140 148,000
2020/12/02 137 148 137 141 818,700
2020/12/01 138 139 136 137 83,500
2020/11/30 138 138 135 137 81,100
2020/11/27 139 139 137 138 56,700
2020/11/26 135 139 134 138 119,700
2020/11/25 140 141 134 134 224,900
2020/11/24 136 141 135 138 259,800
2020/11/20 133 135 132 134 41,900
2020/11/19 133 135 132 133 87,800
2020/11/18 133 135 131 133 242,700
2020/11/17 137 137 132 133 172,000
2020/11/16 142 144 136 137 498,100
2020/11/13 137 137 133 133 209,700
2020/11/12 135 137 134 137 147,500
2020/11/11 134 136 132 134 77,800
2020/11/10 135 137 131 132 155,200
2020/11/09 135 137 134 135 73,600
2020/11/06 132 134 132 133 46,400
2020/11/05 133 134 132 133 63,300
2020/11/04 129 132 128 132 74,700
2020/11/02 129 132 128 128 137,300
2020/10/30 135 135 129 130 169,600
2020/10/29 131 135 131 134 89,800
2020/10/28 136 139 132 133 158,800
2020/10/27 132 138 131 138 136,000
2020/10/26 138 139 133 133 100,800
2020/10/23 137 137 132 137 107,600
2020/10/22 141 141 135 137 214,000
2020/10/21 143 143 140 141 92,500
2020/10/20 136 146 136 141 289,800
2020/10/19 138 139 137 138 81,700
2020/10/16 143 144 134 137 406,300
2020/10/15 149 150 142 142 261,100
2020/10/14 148 152 147 150 240,100
2020/10/13 146 148 144 148 187,100
2020/10/12 147 148 145 145 102,800
2020/10/09 147 148 144 148 150,000
2020/10/08 154 154 147 147 297,900
2020/10/07 154 156 147 154 401,200
2020/10/06 151 155 148 154 369,000
2020/10/05 140 152 140 147 399,600
2020/10/02 144 150 138 140 630,000
2020/09/30 152 152 142 143 847,800
2020/09/29 155 164 152 154 893,400
2020/09/28 142 162 142 155 2,396,100
2020/09/25 139 145 139 142 240,600
2020/09/24 146 146 135 140 450,600
2020/09/23 140 146 140 145 478,300
2020/09/18 136 140 135 139 303,100
2020/09/17 134 136 132 136 113,900
2020/09/16 136 137 134 134 126,200
2020/09/15 138 138 134 136 166,500
2020/09/14 134 138 133 137 134,400
2020/09/11 131 135 130 135 119,600
2020/09/10 133 133 130 131 160,600
2020/09/09 129 131 129 130 111,100
2020/09/08 129 130 128 130 87,300
2020/09/07 130 131 128 129 92,800
2020/09/04 128 132 128 130 177,400
2020/09/03 136 136 132 132 141,400
2020/09/02 132 141 130 135 551,300
2020/09/01 130 132 127 131 164,500
2020/08/31 126 133 126 131 295,800
2020/08/28 133 137 123 126 1,070,400
2020/08/27 126 146 125 135 3,933,000
2020/08/26 124 126 124 125 51,800
2020/08/25 126 127 123 124 157,700
2020/08/24 128 129 125 126 179,100
2020/08/21 130 130 127 128 127,000
2020/08/20 128 130 127 130 82,100
2020/08/19 130 130 127 128 129,200
2020/08/18 131 131 127 128 302,200
2020/08/17 126 132 123 131 605,600
2020/08/14 137 149 126 128 5,431,900
2020/08/13 115 118 115 118 118,100
2020/08/12 115 116 113 114 38,500
2020/08/11 115 115 113 114 48,700
2020/08/07 114 115 113 114 60,900
2020/08/06 116 116 114 114 59,600
2020/08/05 117 117 114 115 41,300
2020/08/04 115 117 113 115 91,200
2020/08/03 110 114 110 114 108,700
2020/07/31 120 120 109 110 419,800
2020/07/30 117 127 117 121 545,400
2020/07/29 120 120 115 115 145,800
2020/07/28 122 123 119 120 181,500
2020/07/27 120 122 120 122 70,300
2020/07/22 120 123 120 121 33,300
2020/07/21 119 122 119 121 121,500
2020/07/20 119 121 117 119 160,900
2020/07/17 123 123 118 119 168,400
2020/07/16 124 124 120 121 276,700
2020/07/15 127 129 124 124 435,200
2020/07/14 122 127 121 127 308,400
2020/07/13 121 123 121 123 44,600
2020/07/10 121 123 119 120 123,300
2020/07/09 126 126 121 122 204,200
2020/07/08 126 128 125 126 110,200
2020/07/07 124 127 122 127 129,100
2020/07/06 121 129 121 124 207,800
2020/07/03 118 122 117 121 146,200
2020/07/02 125 126 115 117 626,600
2020/07/01 126 129 124 126 242,900
2020/06/30 131 131 123 124 618,800
2020/06/29 129 136 125 128 680,700
2020/06/26 132 132 128 128 191,000
2020/06/25 132 134 130 130 164,500
2020/06/24 134 135 133 135 160,000
2020/06/23 132 137 129 135 489,600
2020/06/22 130 132 129 130 92,600
2020/06/19 130 133 129 130 166,900
2020/06/18 129 130 127 128 165,000
2020/06/17 128 131 126 131 210,100
2020/06/16 126 130 125 128 204,500
2020/06/15 130 133 123 123 402,100
2020/06/12 125 132 124 130 654,800
2020/06/11 145 145 131 131 838,800
2020/06/10 137 143 136 143 565,900
2020/06/09 135 138 132 138 303,400
2020/06/08 133 135 133 134 215,100
2020/06/05 131 134 130 134 146,800
2020/06/04 131 134 130 131 211,400
2020/06/03 135 136 129 130 449,900
2020/06/02 133 136 131 134 377,700
2020/06/01 131 134 130 132 201,800
2020/05/29 132 133 130 130 131,500
2020/05/28 134 134 130 133 264,200
2020/05/27 132 133 130 132 108,400
2020/05/26 135 136 130 133 183,100
2020/05/25 130 134 129 134 186,500
2020/05/22 132 133 127 128 444,000
2020/05/21 137 140 132 132 584,900
2020/05/20 136 145 136 143 375,000
2020/05/19 140 140 134 137 313,800
2020/05/18 141 143 137 139 297,100
2020/05/15 138 143 134 143 273,300
2020/05/14 144 146 136 136 250,700
2020/05/13 143 146 143 144 304,400
2020/05/12 142 145 142 144 260,100
2020/05/11 139 143 139 142 268,200
2020/05/08 135 139 134 137 195,800
2020/05/07 129 138 129 137 525,400
2020/05/01 132 133 128 128 296,800
2020/04/30 135 138 131 132 344,100
2020/04/28 133 138 131 133 276,300
2020/04/27 133 134 131 132 216,400
2020/04/24 134 134 127 133 258,800
2020/04/23 127 138 127 132 434,700
2020/04/22 130 132 126 126 432,700
2020/04/21 145 149 131 134 1,133,800
2020/04/20 135 152 134 141 2,095,900
2020/04/17 141 141 134 136 463,900
2020/04/16 137 141 137 139 328,400
2020/04/15 133 139 133 139 506,400
2020/04/14 130 134 130 132 306,700
2020/04/13 132 135 130 130 423,700
2020/04/10 130 132 127 130 219,100
2020/04/09 131 137 130 130 504,000
2020/04/08 131 137 126 131 545,800
2020/04/07 132 139 126 128 994,400
2020/04/06 116 132 115 130 750,100
2020/04/03 125 129 115 118 716,100
2020/04/02 136 138 126 126 1,077,100
2020/04/01 122 137 120 127 2,086,700
2020/03/31 125 127 118 120 789,300
2020/03/30 113 126 113 117 1,111,200
2020/03/27 111 128 111 112 2,042,600
2020/03/26 103 131 98 108 1,724,800
2020/03/25 106 108 103 104 362,600
2020/03/24 98 105 98 101 299,200
2020/03/23 96 99 94 96 226,000
2020/03/19 102 104 96 97 221,200
2020/03/18 100 105 96 101 372,700
2020/03/17 88 98 85 96 522,400
2020/03/16 95 96 88 91 489,900
2020/03/13 90 92 84 87 989,600
2020/03/12 93 101 93 95 525,600
2020/03/11 100 107 95 96 488,800
2020/03/10 89 102 87 99 866,800
2020/03/09 110 111 98 98 1,047,000
2020/03/06 117 118 113 115 522,500
2020/03/05 121 123 117 118 405,200
2020/03/04 117 123 115 117 1,115,900
2020/03/03 121 128 113 118 2,581,900
2020/03/02 122 129 119 120 1,510,300
2020/02/28 132 137 109 112 2,485,900
2020/02/27 159 159 132 133 2,831,500
2020/02/26 161 169 137 151 9,031,700
2020/02/25 136 191 135 148 20,715,400
2020/02/21 119 143 119 141 3,037,500
2020/02/20 117 120 115 119 134,300
2020/02/19 115 119 115 116 88,000
2020/02/18 119 119 115 115 180,500
2020/02/17 121 124 118 120 240,600
2020/02/14 125 125 123 124 68,900
2020/02/13 124 126 123 125 70,900
2020/02/12 123 124 122 124 48,000
2020/02/10 120 122 120 122 57,900
2020/02/07 122 122 120 121 72,800
2020/02/06 123 124 121 121 118,400
2020/02/05 124 126 122 122 61,200
2020/02/04 120 129 120 123 361,700
2020/02/03 119 123 117 121 88,700
2020/01/31 118 124 118 121 212,100
2020/01/30 125 126 116 117 360,700
2020/01/29 127 128 125 125 85,900
2020/01/28 126 127 124 127 111,500
2020/01/27 129 129 126 128 110,000
2020/01/24 132 132 128 130 195,900
2020/01/23 133 133 130 133 66,200
2020/01/22 130 132 129 132 94,600
2020/01/21 130 131 129 130 67,900
2020/01/20 132 132 130 130 75,200
2020/01/17 131 133 128 133 189,900
2020/01/16 135 135 130 130 285,800
2020/01/15 134 135 133 135 120,500
2020/01/14 135 135 132 133 134,500
2020/01/10 133 134 132 133 123,200
2020/01/09 134 136 132 133 331,400
2020/01/08 130 135 129 133 767,800
2020/01/07 127 130 127 130 129,700
2020/01/06 126 128 126 127 86,000

このページの先頭へ