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
2021/12/30 97 99 97 99 62,700
2021/12/29 95 97 94 97 89,600
2021/12/28 95 97 95 95 147,300
2021/12/27 98 99 95 96 418,500
2021/12/24 100 100 98 98 141,600
2021/12/23 98 100 98 100 179,600
2021/12/22 98 100 97 99 132,100
2021/12/21 99 99 98 98 124,200
2021/12/20 99 100 97 98 163,200
2021/12/17 102 102 99 100 87,800
2021/12/16 101 102 100 102 46,700
2021/12/15 100 103 100 101 71,500
2021/12/14 100 102 100 101 67,900
2021/12/13 101 102 100 100 70,400
2021/12/10 101 103 101 101 177,300
2021/12/09 105 106 104 104 82,100
2021/12/08 103 106 102 106 201,100
2021/12/07 103 104 101 104 124,100
2021/12/06 103 103 100 102 100,400
2021/12/03 106 106 102 103 95,700
2021/12/02 105 107 103 105 119,100
2021/12/01 108 108 107 107 55,900
2021/11/30 109 109 106 108 97,700
2021/11/29 108 111 107 108 163,500
2021/11/26 110 110 109 109 43,500
2021/11/25 113 113 110 111 53,600
2021/11/24 111 114 110 112 70,500
2021/11/22 109 111 109 111 31,800
2021/11/19 111 111 109 109 67,200
2021/11/18 110 111 109 111 16,100
2021/11/17 110 111 110 110 27,200
2021/11/16 111 112 109 112 54,400
2021/11/15 112 112 109 111 83,200
2021/11/12 109 112 109 112 44,100
2021/11/11 111 112 109 110 29,400
2021/11/10 109 112 109 111 101,300
2021/11/09 112 113 108 109 162,000
2021/11/08 118 120 111 113 629,700
2021/11/05 110 112 109 111 55,800
2021/11/04 113 113 110 112 80,200
2021/11/02 115 116 112 113 73,400
2021/11/01 117 118 114 116 93,700
2021/10/29 115 118 115 117 139,300
2021/10/28 114 115 113 115 23,500
2021/10/27 114 115 112 115 80,400
2021/10/26 113 114 112 114 27,100
2021/10/25 114 114 110 112 103,000
2021/10/22 109 111 109 109 35,800
2021/10/21 109 110 109 109 61,000
2021/10/20 110 112 110 110 38,000
2021/10/19 110 112 110 112 33,200
2021/10/18 109 111 109 111 19,500
2021/10/15 109 110 109 109 26,600
2021/10/14 112 112 109 110 18,600
2021/10/13 109 112 109 110 45,300
2021/10/12 110 111 109 111 37,600
2021/10/11 111 111 110 111 19,300
2021/10/08 108 111 108 110 29,400
2021/10/07 109 109 108 108 35,900
2021/10/06 110 111 107 107 83,400
2021/10/05 111 111 104 111 259,800
2021/10/04 113 113 110 112 105,500
2021/10/01 113 115 112 112 34,400
2021/09/30 113 116 113 115 65,400
2021/09/29 111 114 111 114 32,600
2021/09/28 113 114 112 112 52,900
2021/09/27 114 115 113 114 22,500
2021/09/24 114 115 113 115 39,400
2021/09/22 113 113 111 112 149,000
2021/09/21 116 116 112 113 196,400
2021/09/17 115 117 115 117 32,500
2021/09/16 118 119 115 115 80,600
2021/09/15 118 119 118 118 50,700
2021/09/14 120 120 118 118 83,300
2021/09/13 118 121 116 119 90,100
2021/09/10 122 122 115 118 387,100
2021/09/09 123 123 119 122 122,400
2021/09/08 117 122 116 122 169,900
2021/09/07 118 118 116 117 120,300
2021/09/06 121 121 116 116 139,700
2021/09/03 120 122 120 120 35,100
2021/09/02 125 125 120 120 76,800
2021/09/01 120 127 120 124 187,000
2021/08/31 119 120 119 120 19,600
2021/08/30 117 120 117 120 37,700
2021/08/27 119 119 117 117 28,500
2021/08/26 117 119 117 119 43,000
2021/08/25 115 119 115 118 70,200
2021/08/24 117 117 112 117 93,900
2021/08/23 116 117 115 117 28,400
2021/08/20 115 117 114 114 76,400
2021/08/19 116 119 116 116 38,500
2021/08/18 115 118 115 116 74,000
2021/08/17 116 119 116 116 91,300
2021/08/16 120 120 116 117 169,400
2021/08/13 121 123 121 121 108,000
2021/08/12 123 126 123 125 85,900
2021/08/11 123 124 120 122 118,700
2021/08/10 121 123 120 123 93,200
2021/08/06 122 123 121 121 89,000
2021/08/05 123 124 122 122 135,100
2021/08/04 128 128 118 120 331,800
2021/08/03 127 128 126 128 68,300
2021/08/02 126 127 125 127 71,000
2021/07/30 129 129 125 125 268,400
2021/07/29 129 142 128 128 916,300
2021/07/28 131 132 129 129 59,000
2021/07/27 133 133 130 132 25,700
2021/07/26 131 133 130 131 57,400
2021/07/21 128 131 128 130 116,500
2021/07/20 130 130 126 128 204,800
2021/07/19 131 133 130 131 108,000
2021/07/16 131 133 130 133 53,600
2021/07/15 134 135 131 131 67,700
2021/07/14 133 135 132 135 61,800
2021/07/13 133 134 132 132 79,100
2021/07/12 132 135 131 132 82,800
2021/07/09 130 132 128 132 181,900
2021/07/08 134 134 131 131 173,500
2021/07/07 135 136 133 134 105,300
2021/07/06 135 136 135 135 82,100
2021/07/05 136 136 135 136 26,700
2021/07/02 135 136 134 136 37,200
2021/07/01 137 137 134 134 211,400
2021/06/30 137 138 136 136 77,100
2021/06/29 139 139 137 137 70,800
2021/06/28 138 139 137 139 94,600
2021/06/25 138 138 137 137 44,700
2021/06/24 136 138 136 138 146,400
2021/06/23 139 139 135 135 146,300
2021/06/22 136 140 136 138 148,400
2021/06/21 136 137 135 135 217,500
2021/06/18 140 143 138 138 381,800
2021/06/17 141 143 140 140 138,800
2021/06/16 143 143 140 141 301,300
2021/06/15 148 148 143 143 492,100
2021/06/14 142 147 139 146 803,800
2021/06/11 149 159 141 144 3,495,100
2021/06/10 135 184 133 147 9,938,200
2021/06/09 135 137 135 135 41,200
2021/06/08 137 137 135 136 26,500
2021/06/07 137 137 135 136 28,400
2021/06/04 135 137 134 135 49,000
2021/06/03 135 136 135 136 31,300
2021/06/02 135 137 135 135 31,200
2021/06/01 137 137 135 135 18,000
2021/05/31 136 137 134 136 85,300
2021/05/28 137 138 137 137 20,300
2021/05/27 139 139 136 137 51,100
2021/05/26 138 140 137 139 55,100
2021/05/25 137 138 137 137 25,700
2021/05/24 139 139 135 136 102,900
2021/05/21 140 140 138 139 36,000
2021/05/20 140 140 137 140 67,500
2021/05/19 140 141 138 139 104,200
2021/05/18 138 141 137 139 60,300
2021/05/17 138 140 136 136 373,500
2021/05/14 140 147 140 147 145,500
2021/05/13 140 145 138 141 138,400
2021/05/12 150 151 141 142 225,000
2021/05/11 145 152 145 149 404,700
2021/05/10 144 145 140 144 455,600
2021/05/07 138 139 136 139 204,800
2021/05/06 141 143 139 140 130,200
2021/04/30 138 144 137 140 410,700
2021/04/28 138 139 137 137 39,300
2021/04/27 139 139 137 139 49,900
2021/04/26 138 138 136 138 60,400
2021/04/23 137 139 136 137 49,600
2021/04/22 138 139 137 137 33,300
2021/04/21 137 139 135 136 130,700
2021/04/20 139 139 137 138 41,700
2021/04/19 138 139 137 139 56,200
2021/04/16 138 140 137 139 73,100
2021/04/15 137 139 137 139 31,400
2021/04/14 139 139 137 137 53,500
2021/04/13 140 140 139 139 36,600
2021/04/12 142 142 139 139 75,600
2021/04/09 138 142 138 142 91,000
2021/04/08 139 141 138 139 100,000
2021/04/07 140 142 138 140 67,500
2021/04/06 141 142 139 140 97,000
2021/04/05 143 145 139 142 132,900
2021/04/02 142 144 142 142 52,700
2021/04/01 145 145 143 143 59,800
2021/03/31 142 145 141 145 105,200
2021/03/30 139 143 138 142 174,400
2021/03/29 139 141 137 139 107,600
2021/03/26 140 141 138 139 55,300
2021/03/25 137 139 136 138 70,600
2021/03/24 139 140 136 136 165,600
2021/03/23 141 142 140 140 87,800
2021/03/22 143 143 139 140 201,200
2021/03/19 143 144 140 142 123,900
2021/03/18 144 144 140 143 237,200
2021/03/17 144 146 143 143 91,200
2021/03/16 143 145 142 145 98,600
2021/03/15 148 148 143 143 152,500
2021/03/12 147 149 146 147 155,300
2021/03/11 144 147 142 146 73,600
2021/03/10 142 144 141 142 60,500
2021/03/09 140 145 139 142 72,900
2021/03/08 144 147 140 141 119,700
2021/03/05 141 142 135 141 256,400
2021/03/04 143 144 140 140 99,500
2021/03/03 150 150 140 144 225,300
2021/03/02 153 153 141 147 323,800
2021/03/01 150 153 149 151 112,400
2021/02/26 153 154 149 150 315,300
2021/02/25 157 160 153 156 371,700
2021/02/24 153 159 152 152 359,400
2021/02/22 147 158 147 157 596,500
2021/02/19 143 149 143 147 273,100
2021/02/18 150 157 142 142 785,000
2021/02/17 139 149 138 145 450,200
2021/02/16 140 142 138 138 163,100
2021/02/15 145 145 137 138 665,500
2021/02/12 151 154 146 152 425,500
2021/02/10 145 150 144 149 280,200
2021/02/09 142 144 141 143 171,100
2021/02/08 142 144 141 142 180,700
2021/02/05 138 142 138 142 136,500
2021/02/04 138 139 136 139 72,800
2021/02/03 138 139 136 137 76,800
2021/02/02 135 138 135 136 74,900
2021/02/01 134 136 132 135 90,200
2021/01/29 138 139 130 131 264,500
2021/01/28 137 138 136 137 141,100
2021/01/27 140 141 138 138 80,000
2021/01/26 140 155 136 140 1,532,700
2021/01/25 138 140 136 138 186,500
2021/01/22 140 140 136 138 205,200
2021/01/21 137 140 136 140 126,400
2021/01/20 137 138 135 137 74,700
2021/01/19 133 138 133 136 85,200
2021/01/18 135 135 133 134 71,700
2021/01/15 136 136 133 134 107,500
2021/01/14 137 140 135 137 263,600
2021/01/13 139 141 136 136 151,500
2021/01/12 139 140 134 140 293,800
2021/01/08 138 140 136 139 186,000
2021/01/07 137 138 133 136 230,500
2021/01/06 129 136 129 136 323,900
2021/01/05 127 129 126 129 95,600
2021/01/04 128 134 124 127 565,200

このページの先頭へ