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 |
---|---|---|---|---|---|
2023/12/29 | 80 | 82 | 79 | 81 | 65,000 |
2023/12/28 | 78 | 80 | 78 | 80 | 92,600 |
2023/12/27 | 79 | 80 | 76 | 77 | 370,800 |
2023/12/26 | 80 | 81 | 79 | 79 | 226,700 |
2023/12/25 | 82 | 82 | 80 | 80 | 72,400 |
2023/12/22 | 82 | 83 | 81 | 81 | 100,300 |
2023/12/21 | 82 | 83 | 82 | 82 | 66,100 |
2023/12/20 | 82 | 83 | 81 | 83 | 123,700 |
2023/12/19 | 83 | 83 | 82 | 82 | 81,800 |
2023/12/18 | 84 | 84 | 82 | 83 | 68,000 |
2023/12/15 | 83 | 84 | 82 | 84 | 78,800 |
2023/12/14 | 83 | 84 | 82 | 82 | 40,000 |
2023/12/13 | 83 | 83 | 82 | 82 | 9,800 |
2023/12/12 | 83 | 84 | 82 | 83 | 62,200 |
2023/12/11 | 85 | 85 | 82 | 83 | 128,100 |
2023/12/08 | 83 | 85 | 83 | 84 | 32,100 |
2023/12/07 | 85 | 86 | 83 | 84 | 79,500 |
2023/12/06 | 84 | 86 | 84 | 86 | 90,500 |
2023/12/05 | 85 | 85 | 84 | 84 | 50,400 |
2023/12/04 | 86 | 86 | 85 | 86 | 41,800 |
2023/12/01 | 85 | 86 | 85 | 86 | 24,100 |
2023/11/30 | 85 | 87 | 85 | 85 | 72,100 |
2023/11/29 | 86 | 87 | 85 | 85 | 88,600 |
2023/11/28 | 86 | 87 | 84 | 86 | 68,900 |
2023/11/27 | 86 | 87 | 85 | 85 | 34,300 |
2023/11/24 | 87 | 87 | 86 | 86 | 20,200 |
2023/11/22 | 87 | 88 | 85 | 86 | 56,000 |
2023/11/21 | 84 | 87 | 84 | 86 | 120,000 |
2023/11/20 | 83 | 85 | 83 | 84 | 45,100 |
2023/11/17 | 85 | 86 | 83 | 83 | 90,200 |
2023/11/16 | 84 | 85 | 83 | 84 | 66,400 |
2023/11/15 | 86 | 86 | 83 | 84 | 196,000 |
2023/11/14 | 87 | 89 | 86 | 87 | 72,500 |
2023/11/13 | 88 | 88 | 86 | 87 | 35,700 |
2023/11/10 | 87 | 88 | 87 | 88 | 19,200 |
2023/11/09 | 88 | 88 | 87 | 88 | 6,300 |
2023/11/08 | 88 | 89 | 87 | 87 | 6,600 |
2023/11/07 | 87 | 88 | 87 | 88 | 23,000 |
2023/11/06 | 88 | 88 | 86 | 88 | 46,600 |
2023/11/02 | 85 | 88 | 85 | 87 | 99,700 |
2023/11/01 | 89 | 89 | 86 | 86 | 80,900 |
2023/10/31 | 88 | 89 | 87 | 88 | 29,400 |
2023/10/30 | 89 | 89 | 88 | 88 | 16,500 |
2023/10/27 | 87 | 90 | 87 | 90 | 30,100 |
2023/10/26 | 88 | 89 | 87 | 88 | 37,500 |
2023/10/25 | 91 | 91 | 88 | 89 | 53,500 |
2023/10/24 | 86 | 91 | 86 | 90 | 104,100 |
2023/10/23 | 89 | 90 | 87 | 89 | 68,400 |
2023/10/20 | 90 | 91 | 89 | 89 | 56,600 |
2023/10/19 | 91 | 91 | 90 | 90 | 6,900 |
2023/10/18 | 91 | 92 | 90 | 92 | 21,900 |
2023/10/17 | 90 | 92 | 90 | 91 | 54,300 |
2023/10/16 | 91 | 92 | 90 | 90 | 48,800 |
2023/10/13 | 94 | 95 | 91 | 91 | 77,500 |
2023/10/12 | 95 | 95 | 93 | 95 | 32,900 |
2023/10/11 | 93 | 94 | 92 | 94 | 32,500 |
2023/10/10 | 94 | 94 | 93 | 93 | 52,500 |
2023/10/06 | 93 | 95 | 92 | 94 | 68,600 |
2023/10/05 | 93 | 95 | 92 | 93 | 42,100 |
2023/10/04 | 94 | 95 | 92 | 92 | 103,200 |
2023/10/03 | 98 | 98 | 94 | 95 | 110,500 |
2023/10/02 | 97 | 98 | 97 | 98 | 48,100 |
2023/09/29 | 98 | 100 | 96 | 98 | 121,500 |
2023/09/28 | 96 | 98 | 96 | 98 | 68,500 |
2023/09/27 | 97 | 98 | 96 | 98 | 75,100 |
2023/09/26 | 96 | 98 | 96 | 97 | 36,000 |
2023/09/25 | 95 | 97 | 95 | 96 | 43,600 |
2023/09/22 | 96 | 97 | 94 | 96 | 132,100 |
2023/09/21 | 96 | 96 | 95 | 96 | 79,400 |
2023/09/20 | 98 | 98 | 96 | 96 | 32,300 |
2023/09/19 | 99 | 101 | 97 | 98 | 139,100 |
2023/09/15 | 96 | 98 | 96 | 98 | 91,500 |
2023/09/14 | 96 | 97 | 96 | 96 | 36,500 |
2023/09/13 | 97 | 97 | 95 | 95 | 46,200 |
2023/09/12 | 97 | 97 | 96 | 96 | 44,500 |
2023/09/11 | 98 | 99 | 97 | 97 | 49,900 |
2023/09/08 | 95 | 100 | 95 | 98 | 240,400 |
2023/09/07 | 97 | 97 | 95 | 95 | 69,500 |
2023/09/06 | 96 | 97 | 96 | 97 | 53,700 |
2023/09/05 | 96 | 97 | 95 | 95 | 57,200 |
2023/09/04 | 96 | 97 | 95 | 95 | 81,400 |
2023/09/01 | 95 | 97 | 95 | 97 | 28,800 |
2023/08/31 | 94 | 96 | 94 | 96 | 74,300 |
2023/08/30 | 95 | 95 | 94 | 94 | 70,700 |
2023/08/29 | 94 | 95 | 94 | 94 | 35,800 |
2023/08/28 | 95 | 95 | 94 | 94 | 77,800 |
2023/08/25 | 93 | 95 | 93 | 95 | 62,500 |
2023/08/24 | 94 | 95 | 93 | 95 | 113,300 |
2023/08/23 | 93 | 94 | 92 | 94 | 45,600 |
2023/08/22 | 92 | 94 | 92 | 93 | 107,100 |
2023/08/21 | 92 | 93 | 91 | 93 | 85,400 |
2023/08/18 | 92 | 93 | 91 | 91 | 92,600 |
2023/08/17 | 93 | 94 | 91 | 93 | 336,600 |
2023/08/16 | 94 | 96 | 92 | 94 | 177,400 |
2023/08/15 | 98 | 98 | 93 | 95 | 546,700 |
2023/08/14 | 101 | 102 | 99 | 101 | 206,000 |
2023/08/10 | 100 | 102 | 100 | 101 | 70,800 |
2023/08/09 | 100 | 102 | 100 | 101 | 118,500 |
2023/08/08 | 100 | 101 | 99 | 100 | 191,500 |
2023/08/07 | 101 | 102 | 99 | 100 | 126,100 |
2023/08/04 | 109 | 115 | 101 | 101 | 1,558,300 |
2023/08/03 | 102 | 104 | 101 | 102 | 119,300 |
2023/08/02 | 104 | 104 | 102 | 102 | 58,100 |
2023/08/01 | 103 | 104 | 102 | 104 | 33,300 |
2023/07/31 | 103 | 104 | 103 | 103 | 41,400 |
2023/07/28 | 106 | 106 | 102 | 103 | 214,700 |
2023/07/27 | 104 | 118 | 104 | 107 | 1,095,100 |
2023/07/26 | 103 | 105 | 102 | 103 | 99,900 |
2023/07/25 | 105 | 105 | 103 | 103 | 111,600 |
2023/07/24 | 106 | 107 | 103 | 105 | 134,500 |
2023/07/21 | 108 | 108 | 106 | 106 | 108,400 |
2023/07/20 | 111 | 111 | 108 | 108 | 107,400 |
2023/07/19 | 111 | 112 | 110 | 110 | 90,300 |
2023/07/18 | 112 | 113 | 111 | 111 | 61,300 |
2023/07/14 | 115 | 115 | 109 | 111 | 164,800 |
2023/07/13 | 110 | 115 | 110 | 114 | 115,900 |
2023/07/12 | 116 | 116 | 110 | 110 | 362,200 |
2023/07/11 | 118 | 118 | 116 | 116 | 37,800 |
2023/07/10 | 119 | 120 | 117 | 117 | 119,600 |
2023/07/07 | 116 | 119 | 115 | 118 | 113,800 |
2023/07/06 | 119 | 120 | 116 | 117 | 160,600 |
2023/07/05 | 122 | 123 | 120 | 120 | 199,600 |
2023/07/04 | 117 | 124 | 117 | 122 | 445,200 |
2023/07/03 | 120 | 121 | 117 | 118 | 192,600 |
2023/06/30 | 117 | 120 | 116 | 120 | 149,200 |
2023/06/29 | 112 | 118 | 112 | 118 | 196,000 |
2023/06/28 | 115 | 116 | 113 | 113 | 341,200 |
2023/06/27 | 133 | 133 | 111 | 116 | 2,578,300 |
2023/06/26 | 125 | 125 | 120 | 123 | 368,100 |
2023/06/23 | 126 | 130 | 123 | 126 | 486,200 |
2023/06/22 | 119 | 132 | 119 | 128 | 948,800 |
2023/06/21 | 125 | 126 | 119 | 119 | 616,700 |
2023/06/20 | 120 | 132 | 119 | 127 | 1,188,700 |
2023/06/19 | 118 | 121 | 116 | 118 | 268,100 |
2023/06/16 | 114 | 122 | 114 | 117 | 930,300 |
2023/06/15 | 109 | 114 | 107 | 114 | 364,400 |
2023/06/14 | 105 | 109 | 104 | 109 | 212,500 |
2023/06/13 | 106 | 107 | 105 | 105 | 117,700 |
2023/06/12 | 109 | 109 | 106 | 106 | 172,800 |
2023/06/09 | 109 | 109 | 107 | 107 | 49,400 |
2023/06/08 | 110 | 110 | 107 | 108 | 138,800 |
2023/06/07 | 107 | 110 | 105 | 110 | 221,200 |
2023/06/06 | 110 | 110 | 105 | 108 | 236,500 |
2023/06/05 | 110 | 110 | 108 | 110 | 114,700 |
2023/06/02 | 107 | 110 | 106 | 109 | 221,900 |
2023/06/01 | 105 | 109 | 105 | 106 | 297,300 |
2023/05/31 | 104 | 105 | 102 | 105 | 147,500 |
2023/05/30 | 105 | 105 | 101 | 104 | 222,400 |
2023/05/29 | 97 | 104 | 97 | 104 | 334,700 |
2023/05/26 | 98 | 98 | 96 | 97 | 75,100 |
2023/05/25 | 98 | 98 | 96 | 97 | 34,100 |
2023/05/24 | 96 | 97 | 96 | 97 | 20,400 |
2023/05/23 | 97 | 98 | 96 | 96 | 98,900 |
2023/05/22 | 97 | 97 | 96 | 96 | 36,900 |
2023/05/19 | 95 | 97 | 94 | 97 | 122,800 |
2023/05/18 | 97 | 99 | 95 | 96 | 215,800 |
2023/05/17 | 94 | 97 | 94 | 97 | 69,300 |
2023/05/16 | 95 | 96 | 94 | 94 | 30,900 |
2023/05/15 | 98 | 98 | 93 | 94 | 357,200 |
2023/05/12 | 99 | 100 | 98 | 98 | 107,600 |
2023/05/11 | 98 | 99 | 98 | 98 | 62,400 |
2023/05/10 | 100 | 100 | 98 | 99 | 64,800 |
2023/05/09 | 99 | 101 | 98 | 100 | 86,100 |
2023/05/08 | 99 | 100 | 98 | 99 | 32,900 |
2023/05/02 | 97 | 101 | 96 | 99 | 151,800 |
2023/05/01 | 102 | 103 | 96 | 97 | 288,400 |
2023/04/28 | 100 | 104 | 100 | 101 | 207,500 |
2023/04/27 | 101 | 102 | 99 | 100 | 185,700 |
2023/04/26 | 96 | 103 | 94 | 101 | 463,600 |
2023/04/25 | 97 | 98 | 95 | 95 | 48,800 |
2023/04/24 | 95 | 97 | 95 | 96 | 59,100 |
2023/04/21 | 97 | 98 | 95 | 96 | 121,000 |
2023/04/20 | 100 | 100 | 97 | 98 | 229,000 |
2023/04/19 | 101 | 101 | 99 | 99 | 123,700 |
2023/04/18 | 97 | 101 | 97 | 99 | 85,700 |
2023/04/17 | 100 | 101 | 97 | 98 | 183,400 |
2023/04/14 | 104 | 104 | 97 | 97 | 544,600 |
2023/04/13 | 103 | 109 | 103 | 104 | 571,800 |
2023/04/12 | 104 | 105 | 99 | 104 | 526,600 |
2023/04/11 | 94 | 102 | 94 | 102 | 426,600 |
2023/04/10 | 94 | 95 | 92 | 92 | 211,000 |
2023/04/07 | 96 | 97 | 94 | 95 | 94,800 |
2023/04/06 | 99 | 99 | 93 | 96 | 409,200 |
2023/04/05 | 101 | 101 | 99 | 99 | 240,700 |
2023/04/04 | 101 | 105 | 99 | 102 | 272,300 |
2023/04/03 | 108 | 108 | 101 | 102 | 641,500 |
2023/03/31 | 101 | 115 | 100 | 104 | 2,039,600 |
2023/03/30 | 99 | 101 | 98 | 100 | 534,600 |
2023/03/29 | 93 | 97 | 91 | 97 | 308,800 |
2023/03/28 | 96 | 97 | 92 | 94 | 194,700 |
2023/03/27 | 94 | 97 | 92 | 96 | 366,400 |
2023/03/24 | 90 | 93 | 90 | 93 | 191,900 |
2023/03/23 | 90 | 91 | 89 | 90 | 28,100 |
2023/03/22 | 89 | 91 | 89 | 91 | 155,900 |
2023/03/20 | 90 | 91 | 88 | 88 | 60,400 |
2023/03/17 | 89 | 90 | 88 | 90 | 31,300 |
2023/03/16 | 88 | 89 | 87 | 88 | 86,200 |
2023/03/15 | 88 | 90 | 88 | 89 | 92,000 |
2023/03/14 | 88 | 90 | 88 | 89 | 44,200 |
2023/03/13 | 90 | 90 | 88 | 88 | 133,800 |
2023/03/10 | 92 | 93 | 90 | 91 | 106,900 |
2023/03/09 | 93 | 93 | 92 | 93 | 87,800 |
2023/03/08 | 93 | 94 | 91 | 93 | 148,300 |
2023/03/07 | 93 | 94 | 92 | 93 | 200,500 |
2023/03/06 | 90 | 94 | 89 | 93 | 353,900 |
2023/03/03 | 89 | 90 | 88 | 89 | 45,300 |
2023/03/02 | 89 | 90 | 88 | 90 | 47,800 |
2023/03/01 | 89 | 90 | 88 | 89 | 54,200 |
2023/02/28 | 89 | 89 | 88 | 89 | 23,800 |
2023/02/27 | 89 | 89 | 88 | 89 | 61,700 |
2023/02/24 | 89 | 90 | 88 | 89 | 94,500 |
2023/02/22 | 89 | 90 | 88 | 90 | 32,600 |
2023/02/21 | 89 | 89 | 88 | 89 | 102,700 |
2023/02/20 | 89 | 90 | 88 | 88 | 105,300 |
2023/02/17 | 88 | 89 | 87 | 88 | 89,300 |
2023/02/16 | 89 | 89 | 88 | 89 | 91,800 |
2023/02/15 | 90 | 91 | 87 | 89 | 526,000 |
2023/02/14 | 94 | 94 | 91 | 94 | 307,100 |
2023/02/13 | 92 | 97 | 92 | 95 | 907,500 |
2023/02/10 | 90 | 90 | 89 | 90 | 29,100 |
2023/02/09 | 90 | 91 | 89 | 90 | 83,700 |
2023/02/08 | 88 | 90 | 88 | 90 | 58,800 |
2023/02/07 | 89 | 89 | 88 | 88 | 13,200 |
2023/02/06 | 89 | 89 | 88 | 88 | 56,400 |
2023/02/03 | 89 | 89 | 88 | 88 | 53,300 |
2023/02/02 | 90 | 90 | 88 | 89 | 26,700 |
2023/02/01 | 89 | 90 | 89 | 89 | 25,700 |
2023/01/31 | 89 | 90 | 88 | 89 | 36,000 |
2023/01/30 | 89 | 90 | 88 | 89 | 57,600 |
2023/01/27 | 90 | 91 | 89 | 89 | 30,700 |
2023/01/26 | 89 | 90 | 89 | 90 | 36,500 |
2023/01/25 | 88 | 89 | 87 | 89 | 24,700 |
2023/01/24 | 89 | 89 | 87 | 88 | 71,400 |
2023/01/23 | 88 | 89 | 87 | 89 | 79,300 |
2023/01/20 | 88 | 88 | 86 | 88 | 159,300 |
2023/01/19 | 89 | 89 | 87 | 88 | 74,100 |
2023/01/18 | 88 | 91 | 87 | 89 | 69,600 |
2023/01/17 | 89 | 90 | 87 | 87 | 65,500 |
2023/01/16 | 88 | 89 | 88 | 88 | 29,800 |
2023/01/13 | 90 | 91 | 89 | 89 | 34,000 |
2023/01/12 | 91 | 91 | 89 | 90 | 47,400 |
2023/01/11 | 88 | 91 | 88 | 90 | 90,600 |
2023/01/10 | 87 | 88 | 86 | 88 | 38,400 |
2023/01/06 | 86 | 87 | 86 | 86 | 15,200 |
2023/01/05 | 86 | 87 | 85 | 85 | 57,400 |
2023/01/04 | 86 | 87 | 85 | 87 | 42,500 |