2321 (株)ソフトフロントホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0910910910710749,400107
2023-06-08110110107108138,800108
2023-06-07107110105110221,200110
2023-06-06110110105108236,500108
2023-06-05110110108110114,700110
2023-06-02107110106109221,900109
2023-06-01105109105106297,300106
2023-05-31104105102105147,500105
2023-05-30105105101104222,400104
2023-05-299710497104334,700104
2023-05-269898969775,10097
2023-05-259898969734,10097
2023-05-249697969720,40097
2023-05-239798969698,90096
2023-05-229797969636,90096
2023-05-1995979497122,80097
2023-05-1897999596215,80096
2023-05-179497949769,30097
2023-05-169596949430,90094
2023-05-1598989394357,20094
2023-05-12991009898107,60098
2023-05-119899989862,40098
2023-05-10100100989964,80099
2023-05-09991019810086,100100
2023-05-0899100989932,90099
2023-05-02971019699151,80099
2023-05-011021039697288,40097
2023-04-28100104100101207,500101
2023-04-2710110299100185,700100
2023-04-269610394101463,600101
2023-04-259798959548,80095
2023-04-249597959659,10096
2023-04-2197989596121,00096
2023-04-201001009798229,00098
2023-04-191011019999123,70099
2023-04-1897101979985,70099
2023-04-171001019798183,40098
2023-04-141041049797544,60097
2023-04-13103109103104571,800104
2023-04-1210410599104526,600104
2023-04-119410294102426,600102
2023-04-1094959292211,00092
2023-04-079697949594,80095
2023-04-0699999396409,20096
2023-04-051011019999240,70099
2023-04-0410110599102272,300102
2023-04-03108108101102641,500102
2023-03-311011151001042,039,600104
2023-03-309910198100534,600100
2023-03-2993979197308,80097
2023-03-2896979294194,70094
2023-03-2794979296366,40096
2023-03-2490939093191,90093
2023-03-239091899028,10090
2023-03-2289918991155,90091
2023-03-209091888860,40088
2023-03-178990889031,30090
2023-03-168889878886,20088
2023-03-158890888992,00089
2023-03-148890888944,20089
2023-03-1390908888133,80088
2023-03-1092939091106,90091
2023-03-099393929387,80093
2023-03-0893949193148,30093
2023-03-0793949293200,50093
2023-03-0690948993353,90093
2023-03-038990888945,30089
2023-03-028990889047,80090
2023-03-018990888954,20089
2023-02-288989888923,80089
2023-02-278989888961,70089
2023-02-248990888994,50089
2023-02-228990889032,60090
2023-02-2189898889102,70089
2023-02-2089908888105,30088
2023-02-178889878889,30088
2023-02-168989888991,80089
2023-02-1590918789526,00089
2023-02-1494949194307,10094
2023-02-1392979295907,50095
2023-02-109090899029,10090
2023-02-099091899083,70090
2023-02-088890889058,80090
2023-02-078989888813,20088
2023-02-068989888856,40088
2023-02-038989888853,30088
2023-02-029090888926,70089
2023-02-018990898925,70089
2023-01-318990888936,00089
2023-01-308990888957,60089
2023-01-279091898930,70089
2023-01-268990899036,50090
2023-01-258889878924,70089
2023-01-248989878871,40088
2023-01-238889878979,30089
2023-01-2088888688159,30088
2023-01-198989878874,10088
2023-01-188891878969,60089
2023-01-178990878765,50087
2023-01-168889888829,80088
2023-01-139091898934,00089
2023-01-129191899047,40090
2023-01-118891889090,60090
2023-01-108788868838,40088
2023-01-068687868615,20086
2023-01-058687858557,40085
2023-01-048687858742,50087

分割・併合履歴 : [2014-03-27]1株→100株 [2004-09-27]1株→4株