2321 (株)ソフトフロントホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 205 | 206 | 194 | 197 | 1,254,200 | 197 |
| 2025-11-13 | 209 | 221 | 207 | 208 | 910,100 | 208 |
| 2025-11-12 | 219 | 223 | 205 | 217 | 2,019,500 | 217 |
| 2025-11-11 | 219 | 220 | 212 | 220 | 1,229,500 | 220 |
| 2025-11-10 | 209 | 218 | 209 | 214 | 581,300 | 214 |
| 2025-11-07 | 212 | 214 | 201 | 205 | 966,400 | 205 |
| 2025-11-06 | 217 | 221 | 205 | 215 | 1,850,700 | 215 |
| 2025-11-05 | 235 | 235 | 217 | 219 | 1,981,500 | 219 |
| 2025-11-04 | 245 | 256 | 236 | 236 | 2,947,800 | 236 |
| 2025-10-31 | 229 | 247 | 223 | 247 | 3,394,800 | 247 |
| 2025-10-30 | 201 | 235 | 198 | 229 | 3,584,900 | 229 |
| 2025-10-29 | 224 | 224 | 195 | 203 | 2,508,200 | 203 |
| 2025-10-28 | 205 | 228 | 197 | 223 | 3,391,400 | 223 |
| 2025-10-27 | 191 | 206 | 191 | 205 | 1,253,000 | 205 |
| 2025-10-24 | 195 | 199 | 188 | 190 | 411,800 | 190 |
| 2025-10-23 | 192 | 200 | 192 | 194 | 716,100 | 194 |
| 2025-10-22 | 188 | 194 | 187 | 193 | 340,500 | 193 |
| 2025-10-21 | 192 | 192 | 187 | 188 | 367,400 | 188 |
| 2025-10-20 | 190 | 195 | 188 | 192 | 371,500 | 192 |
| 2025-10-17 | 190 | 191 | 183 | 188 | 735,700 | 188 |
| 2025-10-16 | 190 | 193 | 186 | 191 | 422,400 | 191 |
| 2025-10-15 | 187 | 196 | 187 | 188 | 569,700 | 188 |
| 2025-10-14 | 190 | 197 | 186 | 186 | 849,800 | 186 |
| 2025-10-10 | 192 | 198 | 191 | 192 | 652,300 | 192 |
| 2025-10-09 | 189 | 193 | 188 | 192 | 291,100 | 192 |
| 2025-10-08 | 193 | 200 | 189 | 189 | 706,300 | 189 |
| 2025-10-07 | 200 | 202 | 193 | 193 | 768,100 | 193 |
| 2025-10-06 | 200 | 201 | 195 | 199 | 643,800 | 199 |
| 2025-10-03 | 198 | 210 | 197 | 199 | 1,690,700 | 199 |
| 2025-10-02 | 186 | 207 | 183 | 199 | 2,745,000 | 199 |
| 2025-10-01 | 182 | 188 | 177 | 186 | 563,300 | 186 |
| 2025-09-30 | 186 | 186 | 183 | 185 | 289,300 | 185 |
| 2025-09-29 | 190 | 192 | 187 | 187 | 356,200 | 187 |
| 2025-09-26 | 188 | 193 | 187 | 188 | 379,000 | 188 |
| 2025-09-25 | 196 | 198 | 189 | 189 | 757,800 | 189 |
| 2025-09-24 | 200 | 203 | 195 | 196 | 571,300 | 196 |
| 2025-09-22 | 200 | 205 | 198 | 198 | 466,700 | 198 |
| 2025-09-19 | 203 | 206 | 197 | 201 | 1,696,900 | 201 |
| 2025-09-18 | 197 | 199 | 188 | 193 | 1,031,000 | 193 |
| 2025-09-17 | 198 | 205 | 196 | 197 | 793,600 | 197 |
| 2025-09-16 | 189 | 204 | 188 | 201 | 1,218,300 | 201 |
| 2025-09-12 | 190 | 196 | 186 | 188 | 1,061,500 | 188 |
| 2025-09-11 | 196 | 202 | 191 | 191 | 1,078,000 | 191 |
| 2025-09-10 | 201 | 208 | 192 | 194 | 2,950,600 | 194 |
| 2025-09-09 | 215 | 221 | 205 | 205 | 2,599,400 | 205 |
| 2025-09-08 | 208 | 225 | 206 | 218 | 5,177,800 | 218 |
| 2025-09-05 | 189 | 208 | 187 | 208 | 2,833,500 | 208 |
| 2025-09-04 | 204 | 205 | 182 | 186 | 2,435,200 | 186 |
| 2025-09-03 | 206 | 226 | 192 | 203 | 7,157,300 | 203 |
| 2025-09-02 | 194 | 205 | 182 | 204 | 3,988,700 | 204 |
| 2025-09-01 | 189 | 208 | 188 | 204 | 5,683,100 | 204 |
| 2025-08-29 | 180 | 191 | 177 | 187 | 1,766,300 | 187 |
| 2025-08-28 | 181 | 182 | 173 | 176 | 890,200 | 176 |
| 2025-08-27 | 187 | 188 | 179 | 179 | 879,400 | 179 |
| 2025-08-26 | 195 | 199 | 182 | 185 | 1,776,500 | 185 |
| 2025-08-25 | 179 | 204 | 169 | 203 | 4,432,900 | 203 |
| 2025-08-22 | 201 | 202 | 182 | 184 | 2,152,000 | 184 |
| 2025-08-21 | 204 | 204 | 196 | 202 | 1,730,000 | 202 |
| 2025-08-20 | 192 | 206 | 182 | 201 | 4,746,000 | 201 |
| 2025-08-19 | 186 | 215 | 185 | 193 | 10,258,700 | 193 |
| 2025-08-18 | 202 | 206 | 188 | 188 | 3,397,000 | 188 |
| 2025-08-15 | 197 | 201 | 186 | 198 | 3,834,200 | 198 |
| 2025-08-14 | 228 | 231 | 192 | 194 | 7,578,800 | 194 |
| 2025-08-13 | 221 | 280 | 206 | 232 | 23,700,100 | 232 |
| 2025-08-12 | 244 | 258 | 220 | 224 | 13,655,900 | 224 |
| 2025-08-08 | 263 | 311 | 240 | 248 | 68,173,800 | 248 |
| 2025-08-07 | 177 | 231 | 163 | 231 | 75,839,000 | 231 |
| 2025-08-06 | 141 | 181 | 141 | 181 | 38,781,600 | 181 |
| 2025-08-05 | 122 | 135 | 122 | 131 | 2,336,600 | 131 |
| 2025-08-04 | 117 | 123 | 114 | 121 | 569,300 | 121 |
| 2025-08-01 | 112 | 120 | 112 | 117 | 598,600 | 117 |
| 2025-07-31 | 110 | 115 | 110 | 115 | 240,600 | 115 |
| 2025-07-30 | 110 | 112 | 110 | 111 | 95,300 | 111 |
| 2025-07-29 | 111 | 111 | 110 | 110 | 114,500 | 110 |
| 2025-07-28 | 110 | 113 | 110 | 111 | 233,700 | 111 |
| 2025-07-25 | 111 | 112 | 110 | 110 | 133,100 | 110 |
| 2025-07-24 | 114 | 114 | 110 | 110 | 198,600 | 110 |
| 2025-07-23 | 111 | 113 | 110 | 113 | 115,300 | 113 |
| 2025-07-22 | 110 | 113 | 109 | 110 | 225,700 | 110 |
| 2025-07-18 | 114 | 115 | 110 | 110 | 242,300 | 110 |
| 2025-07-17 | 112 | 115 | 112 | 114 | 265,800 | 114 |
| 2025-07-16 | 113 | 115 | 111 | 112 | 305,300 | 112 |
| 2025-07-15 | 118 | 118 | 113 | 114 | 588,400 | 114 |
| 2025-07-14 | 116 | 120 | 116 | 119 | 260,700 | 119 |
| 2025-07-11 | 120 | 122 | 114 | 117 | 804,500 | 117 |
| 2025-07-10 | 119 | 122 | 117 | 120 | 395,300 | 120 |
| 2025-07-09 | 119 | 121 | 118 | 119 | 421,800 | 119 |
| 2025-07-08 | 120 | 120 | 117 | 118 | 259,600 | 118 |
| 2025-07-07 | 117 | 122 | 117 | 119 | 360,000 | 119 |
| 2025-07-04 | 119 | 119 | 115 | 116 | 388,000 | 116 |
| 2025-07-03 | 115 | 119 | 115 | 118 | 244,700 | 118 |
| 2025-07-02 | 117 | 118 | 115 | 115 | 520,300 | 115 |
| 2025-07-01 | 123 | 124 | 119 | 120 | 995,300 | 120 |
| 2025-06-30 | 131 | 131 | 120 | 126 | 3,207,600 | 126 |
| 2025-06-27 | 121 | 121 | 114 | 121 | 883,100 | 121 |
| 2025-06-26 | 123 | 125 | 120 | 122 | 262,400 | 122 |
| 2025-06-25 | 127 | 130 | 122 | 123 | 716,300 | 123 |
| 2025-06-24 | 121 | 130 | 121 | 127 | 1,323,700 | 127 |
| 2025-06-23 | 115 | 122 | 114 | 120 | 1,075,600 | 120 |
| 2025-06-20 | 120 | 122 | 113 | 115 | 1,479,700 | 115 |
| 2025-06-19 | 117 | 118 | 114 | 115 | 706,800 | 115 |
| 2025-06-18 | 120 | 120 | 115 | 117 | 456,800 | 117 |
| 2025-06-17 | 115 | 121 | 113 | 119 | 878,900 | 119 |
| 2025-06-16 | 111 | 116 | 110 | 115 | 601,700 | 115 |
| 2025-06-13 | 112 | 113 | 108 | 109 | 469,700 | 109 |
| 2025-06-12 | 105 | 111 | 105 | 110 | 465,600 | 110 |
| 2025-06-11 | 106 | 107 | 104 | 105 | 152,600 | 105 |
| 2025-06-10 | 104 | 106 | 104 | 105 | 140,700 | 105 |
| 2025-06-09 | 104 | 107 | 103 | 105 | 266,400 | 105 |
| 2025-06-06 | 108 | 109 | 103 | 104 | 644,700 | 104 |
| 2025-06-05 | 103 | 109 | 101 | 108 | 766,200 | 108 |
| 2025-06-04 | 97 | 104 | 97 | 102 | 482,500 | 102 |
| 2025-06-03 | 99 | 99 | 96 | 96 | 281,100 | 96 |
| 2025-06-02 | 100 | 101 | 98 | 99 | 169,600 | 99 |
| 2025-05-30 | 100 | 101 | 99 | 99 | 100,700 | 99 |
| 2025-05-29 | 100 | 102 | 99 | 100 | 113,700 | 100 |
| 2025-05-28 | 101 | 102 | 99 | 100 | 137,400 | 100 |
| 2025-05-27 | 101 | 103 | 101 | 102 | 93,300 | 102 |
| 2025-05-26 | 100 | 103 | 100 | 102 | 295,400 | 102 |
| 2025-05-23 | 103 | 105 | 99 | 99 | 535,600 | 99 |
| 2025-05-22 | 101 | 104 | 101 | 101 | 174,900 | 101 |
| 2025-05-21 | 104 | 106 | 101 | 102 | 625,900 | 102 |
| 2025-05-20 | 97 | 108 | 96 | 107 | 1,956,800 | 107 |
| 2025-05-19 | 95 | 99 | 94 | 96 | 355,700 | 96 |
| 2025-05-16 | 91 | 96 | 91 | 95 | 278,900 | 95 |
| 2025-05-15 | 90 | 92 | 90 | 91 | 301,600 | 91 |
| 2025-05-14 | 92 | 95 | 90 | 91 | 863,400 | 91 |
| 2025-05-13 | 94 | 94 | 91 | 91 | 351,200 | 91 |
| 2025-05-12 | 95 | 95 | 93 | 94 | 218,400 | 94 |
| 2025-05-09 | 94 | 95 | 94 | 94 | 39,400 | 94 |
| 2025-05-08 | 95 | 96 | 94 | 94 | 150,600 | 94 |
| 2025-05-07 | 94 | 97 | 94 | 96 | 213,300 | 96 |
| 2025-05-02 | 94 | 95 | 93 | 95 | 397,800 | 95 |
| 2025-05-01 | 95 | 107 | 92 | 94 | 7,173,300 | 94 |
| 2025-04-30 | 98 | 98 | 94 | 96 | 454,600 | 96 |
| 2025-04-28 | 97 | 99 | 96 | 97 | 378,900 | 97 |
| 2025-04-25 | 98 | 98 | 96 | 97 | 228,800 | 97 |
| 2025-04-24 | 99 | 99 | 96 | 98 | 294,500 | 98 |
| 2025-04-23 | 98 | 107 | 92 | 98 | 1,942,100 | 98 |
| 2025-04-22 | 94 | 99 | 94 | 98 | 816,100 | 98 |
| 2025-04-21 | 90 | 96 | 90 | 96 | 1,327,000 | 96 |
| 2025-04-18 | 88 | 91 | 88 | 89 | 264,100 | 89 |
| 2025-04-17 | 87 | 90 | 87 | 88 | 137,400 | 88 |
| 2025-04-16 | 89 | 90 | 87 | 87 | 452,800 | 87 |
| 2025-04-15 | 87 | 90 | 87 | 88 | 327,100 | 88 |
| 2025-04-14 | 90 | 96 | 84 | 87 | 3,388,100 | 87 |
| 2025-04-11 | 85 | 90 | 85 | 88 | 423,900 | 88 |
| 2025-04-10 | 90 | 93 | 86 | 87 | 885,700 | 87 |
| 2025-04-09 | 90 | 99 | 81 | 85 | 6,417,900 | 85 |
| 2025-04-08 | 83 | 94 | 82 | 93 | 2,815,900 | 93 |
| 2025-04-07 | 84 | 92 | 75 | 76 | 3,627,100 | 76 |
| 2025-04-04 | 94 | 111 | 89 | 94 | 5,031,800 | 94 |
| 2025-04-03 | 98 | 100 | 96 | 98 | 542,100 | 98 |
| 2025-04-02 | 108 | 109 | 101 | 103 | 661,400 | 103 |
| 2025-04-01 | 117 | 123 | 99 | 109 | 2,476,600 | 109 |
| 2025-03-31 | 119 | 120 | 113 | 116 | 415,800 | 116 |
| 2025-03-28 | 120 | 125 | 120 | 120 | 128,300 | 120 |
| 2025-03-27 | 122 | 124 | 121 | 123 | 149,100 | 123 |
| 2025-03-26 | 122 | 124 | 122 | 122 | 48,500 | 122 |
| 2025-03-25 | 125 | 127 | 121 | 122 | 307,700 | 122 |
| 2025-03-24 | 126 | 129 | 124 | 124 | 219,700 | 124 |
| 2025-03-21 | 129 | 130 | 124 | 128 | 236,500 | 128 |
| 2025-03-19 | 132 | 132 | 127 | 127 | 443,200 | 127 |
| 2025-03-18 | 124 | 135 | 124 | 133 | 821,500 | 133 |
| 2025-03-17 | 124 | 126 | 121 | 124 | 293,700 | 124 |
| 2025-03-14 | 122 | 124 | 119 | 124 | 460,600 | 124 |
| 2025-03-13 | 119 | 122 | 118 | 120 | 259,600 | 120 |
| 2025-03-12 | 113 | 119 | 112 | 117 | 250,900 | 117 |
| 2025-03-11 | 108 | 114 | 107 | 111 | 265,100 | 111 |
| 2025-03-10 | 112 | 113 | 110 | 110 | 201,600 | 110 |
| 2025-03-07 | 113 | 113 | 110 | 110 | 346,100 | 110 |
| 2025-03-06 | 115 | 117 | 113 | 115 | 458,300 | 115 |
| 2025-03-05 | 117 | 120 | 116 | 117 | 360,900 | 117 |
| 2025-03-04 | 119 | 120 | 117 | 118 | 268,900 | 118 |
| 2025-03-03 | 122 | 124 | 119 | 120 | 222,300 | 120 |
| 2025-02-28 | 122 | 125 | 119 | 122 | 382,900 | 122 |
| 2025-02-27 | 130 | 130 | 122 | 122 | 419,500 | 122 |
| 2025-02-26 | 124 | 130 | 120 | 129 | 505,300 | 129 |
| 2025-02-25 | 124 | 126 | 123 | 125 | 243,800 | 125 |
| 2025-02-21 | 126 | 130 | 125 | 125 | 370,700 | 125 |
| 2025-02-20 | 128 | 130 | 126 | 126 | 254,700 | 126 |
| 2025-02-19 | 132 | 134 | 126 | 129 | 626,400 | 129 |
| 2025-02-18 | 131 | 134 | 128 | 130 | 369,300 | 130 |
| 2025-02-17 | 127 | 132 | 125 | 131 | 414,500 | 131 |
| 2025-02-14 | 133 | 134 | 126 | 128 | 894,700 | 128 |
| 2025-02-13 | 118 | 139 | 118 | 135 | 5,605,000 | 135 |
| 2025-02-12 | 122 | 124 | 113 | 114 | 1,170,000 | 114 |
| 2025-02-10 | 117 | 125 | 116 | 125 | 742,600 | 125 |
| 2025-02-07 | 118 | 119 | 116 | 119 | 340,000 | 119 |
| 2025-02-06 | 118 | 120 | 116 | 120 | 219,000 | 120 |
| 2025-02-05 | 120 | 120 | 116 | 118 | 435,200 | 118 |
| 2025-02-04 | 120 | 123 | 118 | 119 | 617,600 | 119 |
| 2025-02-03 | 115 | 127 | 113 | 120 | 2,138,300 | 120 |
| 2025-01-31 | 110 | 112 | 109 | 111 | 408,500 | 111 |
| 2025-01-30 | 118 | 118 | 108 | 111 | 1,593,300 | 111 |
| 2025-01-29 | 126 | 132 | 119 | 119 | 3,501,200 | 119 |
| 2025-01-28 | 116 | 146 | 115 | 121 | 8,367,500 | 121 |
| 2025-01-27 | 129 | 133 | 120 | 122 | 1,147,900 | 122 |
| 2025-01-24 | 117 | 128 | 116 | 126 | 2,727,100 | 126 |
| 2025-01-23 | 102 | 124 | 102 | 119 | 5,342,400 | 119 |
| 2025-01-22 | 99 | 104 | 99 | 102 | 276,600 | 102 |
| 2025-01-21 | 102 | 102 | 99 | 100 | 403,900 | 100 |
| 2025-01-20 | 106 | 107 | 102 | 103 | 369,100 | 103 |
| 2025-01-17 | 110 | 113 | 105 | 108 | 825,900 | 108 |
| 2025-01-16 | 112 | 115 | 110 | 114 | 181,600 | 114 |
| 2025-01-15 | 111 | 112 | 108 | 111 | 228,800 | 111 |
| 2025-01-14 | 110 | 117 | 108 | 110 | 376,000 | 110 |
| 2025-01-10 | 112 | 113 | 109 | 109 | 227,400 | 109 |
| 2025-01-09 | 105 | 115 | 105 | 111 | 846,300 | 111 |
| 2025-01-08 | 109 | 110 | 105 | 105 | 251,800 | 105 |
| 2025-01-07 | 106 | 110 | 106 | 109 | 234,200 | 109 |
| 2025-01-06 | 105 | 108 | 104 | 106 | 232,600 | 106 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→4株