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 |
|---|---|---|---|---|---|
| 2024/12/30 | 104 | 109 | 104 | 104 | 395,100 |
| 2024/12/27 | 101 | 104 | 99 | 102 | 443,200 |
| 2024/12/26 | 107 | 107 | 102 | 102 | 317,300 |
| 2024/12/25 | 102 | 108 | 102 | 106 | 458,500 |
| 2024/12/24 | 105 | 107 | 100 | 102 | 556,000 |
| 2024/12/23 | 100 | 119 | 98 | 104 | 2,651,900 |
| 2024/12/20 | 105 | 107 | 100 | 100 | 595,500 |
| 2024/12/19 | 110 | 110 | 101 | 107 | 1,271,500 |
| 2024/12/18 | 95 | 118 | 95 | 109 | 5,235,400 |
| 2024/12/17 | 93 | 93 | 89 | 92 | 410,600 |
| 2024/12/16 | 99 | 100 | 93 | 93 | 718,000 |
| 2024/12/13 | 101 | 103 | 98 | 100 | 609,900 |
| 2024/12/12 | 98 | 113 | 96 | 103 | 2,449,600 |
| 2024/12/11 | 93 | 97 | 89 | 96 | 311,800 |
| 2024/12/10 | 93 | 94 | 90 | 91 | 277,900 |
| 2024/12/09 | 89 | 93 | 89 | 92 | 416,500 |
| 2024/12/06 | 85 | 88 | 84 | 88 | 279,900 |
| 2024/12/05 | 84 | 85 | 83 | 85 | 127,000 |
| 2024/12/04 | 84 | 86 | 82 | 84 | 222,000 |
| 2024/12/03 | 82 | 84 | 81 | 83 | 80,200 |
| 2024/12/02 | 83 | 84 | 81 | 82 | 171,900 |
| 2024/11/29 | 85 | 85 | 82 | 83 | 139,500 |
| 2024/11/28 | 84 | 85 | 83 | 85 | 29,500 |
| 2024/11/27 | 85 | 85 | 83 | 83 | 93,900 |
| 2024/11/26 | 81 | 87 | 81 | 85 | 297,500 |
| 2024/11/25 | 82 | 83 | 81 | 82 | 161,800 |
| 2024/11/22 | 81 | 82 | 80 | 82 | 151,900 |
| 2024/11/21 | 82 | 83 | 80 | 81 | 187,900 |
| 2024/11/20 | 86 | 86 | 82 | 83 | 344,400 |
| 2024/11/19 | 83 | 88 | 79 | 86 | 1,390,700 |
| 2024/11/18 | 74 | 86 | 73 | 78 | 1,208,600 |
| 2024/11/15 | 76 | 88 | 73 | 75 | 3,313,000 |
| 2024/11/14 | 75 | 76 | 72 | 72 | 347,700 |
| 2024/11/13 | 71 | 75 | 71 | 74 | 237,600 |
| 2024/11/12 | 71 | 72 | 70 | 72 | 106,900 |
| 2024/11/11 | 72 | 72 | 70 | 70 | 140,500 |
| 2024/11/08 | 71 | 72 | 71 | 71 | 33,100 |
| 2024/11/07 | 70 | 76 | 70 | 71 | 323,700 |
| 2024/11/06 | 70 | 71 | 69 | 70 | 158,200 |
| 2024/11/05 | 69 | 71 | 69 | 70 | 23,200 |
| 2024/11/01 | 70 | 70 | 69 | 69 | 69,000 |
| 2024/10/31 | 70 | 70 | 69 | 70 | 8,900 |
| 2024/10/30 | 71 | 71 | 69 | 70 | 22,400 |
| 2024/10/29 | 71 | 71 | 69 | 69 | 30,500 |
| 2024/10/28 | 70 | 71 | 69 | 70 | 18,900 |
| 2024/10/25 | 71 | 71 | 69 | 69 | 10,700 |
| 2024/10/24 | 70 | 71 | 68 | 71 | 98,300 |
| 2024/10/23 | 69 | 70 | 68 | 69 | 89,100 |
| 2024/10/22 | 70 | 70 | 68 | 68 | 55,700 |
| 2024/10/21 | 71 | 71 | 70 | 70 | 10,700 |
| 2024/10/18 | 71 | 71 | 70 | 70 | 14,800 |
| 2024/10/17 | 70 | 70 | 69 | 70 | 45,300 |
| 2024/10/16 | 70 | 70 | 69 | 70 | 50,000 |
| 2024/10/15 | 71 | 71 | 70 | 70 | 51,600 |
| 2024/10/11 | 70 | 72 | 70 | 70 | 24,400 |
| 2024/10/10 | 71 | 72 | 70 | 70 | 25,500 |
| 2024/10/09 | 70 | 71 | 70 | 71 | 33,600 |
| 2024/10/08 | 71 | 71 | 70 | 70 | 40,600 |
| 2024/10/07 | 71 | 75 | 70 | 72 | 549,900 |
| 2024/10/04 | 70 | 71 | 70 | 71 | 54,900 |
| 2024/10/03 | 70 | 71 | 70 | 70 | 7,300 |
| 2024/10/02 | 70 | 71 | 69 | 70 | 32,100 |
| 2024/10/01 | 71 | 71 | 70 | 71 | 10,800 |
| 2024/09/30 | 71 | 72 | 69 | 70 | 61,300 |
| 2024/09/27 | 71 | 73 | 71 | 73 | 70,500 |
| 2024/09/26 | 72 | 72 | 71 | 71 | 19,400 |
| 2024/09/25 | 72 | 72 | 71 | 72 | 24,600 |
| 2024/09/24 | 72 | 72 | 71 | 71 | 26,200 |
| 2024/09/20 | 72 | 72 | 71 | 71 | 63,700 |
| 2024/09/19 | 71 | 72 | 71 | 72 | 21,200 |
| 2024/09/18 | 70 | 72 | 70 | 70 | 16,800 |
| 2024/09/17 | 71 | 72 | 69 | 70 | 73,900 |
| 2024/09/13 | 71 | 72 | 69 | 70 | 118,500 |
| 2024/09/12 | 71 | 72 | 70 | 71 | 23,400 |
| 2024/09/11 | 72 | 72 | 70 | 70 | 46,000 |
| 2024/09/10 | 71 | 72 | 71 | 71 | 59,700 |
| 2024/09/09 | 69 | 70 | 68 | 70 | 106,800 |
| 2024/09/06 | 72 | 72 | 69 | 70 | 111,500 |
| 2024/09/05 | 70 | 72 | 70 | 72 | 80,900 |
| 2024/09/04 | 72 | 72 | 70 | 70 | 81,300 |
| 2024/09/03 | 73 | 73 | 72 | 73 | 67,200 |
| 2024/09/02 | 74 | 75 | 72 | 72 | 155,900 |
| 2024/08/30 | 72 | 72 | 71 | 72 | 9,200 |
| 2024/08/29 | 73 | 73 | 70 | 71 | 112,900 |
| 2024/08/28 | 71 | 73 | 71 | 73 | 37,800 |
| 2024/08/27 | 73 | 73 | 71 | 72 | 73,800 |
| 2024/08/26 | 72 | 72 | 71 | 72 | 56,000 |
| 2024/08/23 | 71 | 72 | 71 | 72 | 62,600 |
| 2024/08/22 | 73 | 73 | 70 | 72 | 128,600 |
| 2024/08/21 | 71 | 73 | 70 | 72 | 74,400 |
| 2024/08/20 | 71 | 71 | 69 | 71 | 129,600 |
| 2024/08/19 | 70 | 71 | 70 | 71 | 57,800 |
| 2024/08/16 | 71 | 71 | 69 | 71 | 192,900 |
| 2024/08/15 | 74 | 75 | 64 | 71 | 651,600 |
| 2024/08/14 | 76 | 77 | 74 | 76 | 71,800 |
| 2024/08/13 | 74 | 77 | 74 | 74 | 51,400 |
| 2024/08/09 | 75 | 76 | 72 | 74 | 168,300 |
| 2024/08/08 | 73 | 75 | 71 | 75 | 73,700 |
| 2024/08/07 | 66 | 73 | 66 | 73 | 156,000 |
| 2024/08/06 | 66 | 67 | 62 | 67 | 334,300 |
| 2024/08/05 | 75 | 76 | 55 | 61 | 499,800 |
| 2024/08/02 | 79 | 79 | 76 | 77 | 341,800 |
| 2024/08/01 | 82 | 82 | 79 | 80 | 93,000 |
| 2024/07/31 | 80 | 82 | 80 | 81 | 75,600 |
| 2024/07/30 | 81 | 81 | 80 | 81 | 123,700 |
| 2024/07/29 | 81 | 81 | 80 | 80 | 31,000 |
| 2024/07/26 | 81 | 81 | 79 | 80 | 90,900 |
| 2024/07/25 | 80 | 81 | 80 | 80 | 56,700 |
| 2024/07/24 | 82 | 82 | 80 | 81 | 84,600 |
| 2024/07/23 | 81 | 82 | 81 | 81 | 28,000 |
| 2024/07/22 | 81 | 81 | 80 | 80 | 136,000 |
| 2024/07/19 | 83 | 83 | 81 | 81 | 72,000 |
| 2024/07/18 | 84 | 84 | 82 | 82 | 121,200 |
| 2024/07/17 | 81 | 84 | 81 | 84 | 152,200 |
| 2024/07/16 | 82 | 82 | 81 | 81 | 22,200 |
| 2024/07/12 | 81 | 82 | 80 | 82 | 72,200 |
| 2024/07/11 | 82 | 82 | 80 | 80 | 77,100 |
| 2024/07/10 | 82 | 82 | 80 | 81 | 110,100 |
| 2024/07/09 | 82 | 82 | 81 | 82 | 19,300 |
| 2024/07/08 | 82 | 82 | 81 | 82 | 58,500 |
| 2024/07/05 | 83 | 83 | 81 | 81 | 309,900 |
| 2024/07/04 | 82 | 83 | 82 | 82 | 62,600 |
| 2024/07/03 | 83 | 84 | 82 | 84 | 57,800 |
| 2024/07/02 | 83 | 83 | 82 | 83 | 45,700 |
| 2024/07/01 | 84 | 84 | 82 | 82 | 221,500 |
| 2024/06/28 | 84 | 85 | 83 | 83 | 224,100 |
| 2024/06/27 | 85 | 85 | 83 | 85 | 197,700 |
| 2024/06/26 | 86 | 87 | 84 | 85 | 881,800 |
| 2024/06/25 | 90 | 102 | 86 | 88 | 8,598,700 |
| 2024/06/24 | 81 | 81 | 79 | 81 | 18,700 |
| 2024/06/21 | 80 | 81 | 80 | 80 | 15,900 |
| 2024/06/20 | 80 | 81 | 79 | 79 | 79,500 |
| 2024/06/19 | 81 | 81 | 79 | 79 | 26,600 |
| 2024/06/18 | 81 | 81 | 79 | 80 | 138,900 |
| 2024/06/17 | 80 | 81 | 80 | 80 | 20,100 |
| 2024/06/14 | 81 | 81 | 80 | 80 | 26,800 |
| 2024/06/13 | 81 | 81 | 80 | 80 | 25,600 |
| 2024/06/12 | 81 | 82 | 81 | 82 | 28,100 |
| 2024/06/11 | 81 | 82 | 80 | 82 | 48,700 |
| 2024/06/10 | 80 | 81 | 80 | 81 | 52,300 |
| 2024/06/07 | 81 | 81 | 80 | 80 | 13,500 |
| 2024/06/06 | 81 | 82 | 80 | 81 | 29,000 |
| 2024/06/05 | 82 | 82 | 81 | 81 | 34,100 |
| 2024/06/04 | 80 | 82 | 80 | 82 | 27,600 |
| 2024/06/03 | 80 | 81 | 79 | 81 | 23,300 |
| 2024/05/31 | 80 | 80 | 79 | 79 | 49,300 |
| 2024/05/30 | 80 | 80 | 79 | 79 | 12,600 |
| 2024/05/29 | 82 | 82 | 79 | 79 | 128,900 |
| 2024/05/28 | 81 | 82 | 80 | 81 | 110,100 |
| 2024/05/27 | 81 | 82 | 81 | 82 | 19,700 |
| 2024/05/24 | 82 | 82 | 81 | 81 | 25,400 |
| 2024/05/23 | 81 | 82 | 81 | 82 | 59,400 |
| 2024/05/22 | 82 | 82 | 81 | 81 | 44,600 |
| 2024/05/21 | 83 | 84 | 82 | 82 | 142,000 |
| 2024/05/20 | 82 | 82 | 80 | 82 | 83,200 |
| 2024/05/17 | 82 | 82 | 81 | 82 | 92,900 |
| 2024/05/16 | 82 | 82 | 80 | 81 | 99,200 |
| 2024/05/15 | 81 | 83 | 80 | 82 | 87,900 |
| 2024/05/14 | 82 | 82 | 81 | 82 | 63,200 |
| 2024/05/13 | 81 | 83 | 80 | 83 | 128,500 |
| 2024/05/10 | 82 | 83 | 80 | 80 | 265,200 |
| 2024/05/09 | 83 | 83 | 81 | 82 | 66,000 |
| 2024/05/08 | 82 | 83 | 81 | 82 | 37,200 |
| 2024/05/07 | 83 | 83 | 80 | 83 | 228,500 |
| 2024/05/02 | 82 | 84 | 82 | 83 | 44,600 |
| 2024/05/01 | 82 | 84 | 81 | 82 | 99,800 |
| 2024/04/30 | 82 | 82 | 81 | 81 | 110,500 |
| 2024/04/26 | 83 | 83 | 82 | 82 | 106,500 |
| 2024/04/25 | 82 | 83 | 82 | 82 | 83,600 |
| 2024/04/24 | 85 | 85 | 82 | 82 | 73,300 |
| 2024/04/23 | 83 | 84 | 82 | 84 | 60,900 |
| 2024/04/22 | 81 | 83 | 81 | 82 | 51,700 |
| 2024/04/19 | 82 | 83 | 80 | 82 | 290,200 |
| 2024/04/18 | 83 | 83 | 81 | 82 | 158,400 |
| 2024/04/17 | 82 | 84 | 81 | 82 | 323,700 |
| 2024/04/16 | 85 | 95 | 81 | 82 | 2,689,200 |
| 2024/04/15 | 85 | 87 | 83 | 86 | 193,200 |
| 2024/04/12 | 86 | 86 | 84 | 85 | 211,000 |
| 2024/04/11 | 87 | 87 | 85 | 86 | 236,100 |
| 2024/04/10 | 88 | 88 | 84 | 87 | 845,600 |
| 2024/04/09 | 100 | 102 | 86 | 88 | 3,577,000 |
| 2024/04/08 | 77 | 108 | 77 | 101 | 8,630,700 |
| 2024/04/05 | 75 | 78 | 74 | 78 | 206,100 |
| 2024/04/04 | 79 | 79 | 77 | 77 | 126,500 |
| 2024/04/03 | 78 | 79 | 77 | 79 | 65,000 |
| 2024/04/02 | 80 | 80 | 78 | 79 | 54,100 |
| 2024/04/01 | 82 | 82 | 79 | 80 | 121,600 |
| 2024/03/29 | 82 | 82 | 80 | 82 | 33,000 |
| 2024/03/28 | 80 | 82 | 80 | 82 | 36,100 |
| 2024/03/27 | 82 | 82 | 80 | 81 | 54,500 |
| 2024/03/26 | 81 | 82 | 80 | 82 | 85,200 |
| 2024/03/25 | 82 | 82 | 81 | 81 | 28,900 |
| 2024/03/22 | 82 | 83 | 81 | 83 | 79,700 |
| 2024/03/21 | 82 | 83 | 81 | 83 | 63,400 |
| 2024/03/19 | 82 | 83 | 81 | 82 | 61,300 |
| 2024/03/18 | 83 | 83 | 81 | 83 | 121,800 |
| 2024/03/15 | 83 | 84 | 82 | 84 | 53,300 |
| 2024/03/14 | 81 | 84 | 81 | 84 | 160,500 |
| 2024/03/13 | 86 | 86 | 82 | 82 | 172,000 |
| 2024/03/12 | 82 | 87 | 82 | 84 | 235,200 |
| 2024/03/11 | 80 | 83 | 79 | 81 | 504,500 |
| 2024/03/08 | 90 | 108 | 81 | 83 | 5,726,800 |
| 2024/03/07 | 83 | 86 | 80 | 85 | 633,100 |
| 2024/03/06 | 78 | 81 | 75 | 81 | 550,600 |
| 2024/03/05 | 77 | 78 | 76 | 77 | 63,200 |
| 2024/03/04 | 74 | 78 | 73 | 78 | 186,100 |
| 2024/03/01 | 78 | 78 | 74 | 74 | 163,200 |
| 2024/02/29 | 77 | 80 | 74 | 77 | 355,100 |
| 2024/02/28 | 78 | 78 | 75 | 77 | 107,000 |
| 2024/02/27 | 73 | 76 | 73 | 75 | 104,400 |
| 2024/02/26 | 73 | 74 | 70 | 73 | 317,900 |
| 2024/02/22 | 75 | 76 | 71 | 73 | 193,800 |
| 2024/02/21 | 71 | 79 | 70 | 74 | 642,500 |
| 2024/02/20 | 71 | 72 | 70 | 71 | 132,000 |
| 2024/02/19 | 69 | 71 | 68 | 71 | 148,000 |
| 2024/02/16 | 68 | 69 | 67 | 68 | 164,700 |
| 2024/02/15 | 70 | 73 | 62 | 69 | 1,617,100 |
| 2024/02/14 | 83 | 85 | 82 | 85 | 69,300 |
| 2024/02/13 | 82 | 83 | 82 | 82 | 69,200 |
| 2024/02/09 | 83 | 83 | 82 | 82 | 72,000 |
| 2024/02/08 | 84 | 84 | 82 | 84 | 50,100 |
| 2024/02/07 | 83 | 87 | 82 | 84 | 338,000 |
| 2024/02/06 | 83 | 83 | 82 | 82 | 11,400 |
| 2024/02/05 | 82 | 83 | 82 | 83 | 12,000 |
| 2024/02/02 | 83 | 83 | 82 | 83 | 30,000 |
| 2024/02/01 | 82 | 83 | 81 | 83 | 43,600 |
| 2024/01/31 | 82 | 82 | 81 | 82 | 25,300 |
| 2024/01/30 | 83 | 83 | 82 | 83 | 31,700 |
| 2024/01/29 | 82 | 83 | 81 | 83 | 6,800 |
| 2024/01/26 | 82 | 83 | 81 | 82 | 43,700 |
| 2024/01/25 | 81 | 82 | 81 | 81 | 24,000 |
| 2024/01/24 | 82 | 82 | 81 | 82 | 53,700 |
| 2024/01/23 | 83 | 83 | 81 | 82 | 93,700 |
| 2024/01/22 | 83 | 83 | 81 | 83 | 100,100 |
| 2024/01/19 | 86 | 87 | 82 | 82 | 338,800 |
| 2024/01/18 | 82 | 84 | 82 | 83 | 62,500 |
| 2024/01/17 | 82 | 83 | 81 | 83 | 38,800 |
| 2024/01/16 | 82 | 83 | 82 | 83 | 72,400 |
| 2024/01/15 | 81 | 83 | 81 | 81 | 62,800 |
| 2024/01/12 | 83 | 83 | 81 | 81 | 26,400 |
| 2024/01/11 | 83 | 84 | 82 | 82 | 76,300 |
| 2024/01/10 | 83 | 84 | 82 | 83 | 91,900 |
| 2024/01/09 | 84 | 84 | 83 | 84 | 63,400 |
| 2024/01/05 | 84 | 85 | 82 | 84 | 93,600 |
| 2024/01/04 | 83 | 86 | 81 | 85 | 178,300 |