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 |
---|---|---|---|---|---|---|
2023-06-09 | 109 | 109 | 107 | 107 | 49,400 | 107 |
2023-06-08 | 110 | 110 | 107 | 108 | 138,800 | 108 |
2023-06-07 | 107 | 110 | 105 | 110 | 221,200 | 110 |
2023-06-06 | 110 | 110 | 105 | 108 | 236,500 | 108 |
2023-06-05 | 110 | 110 | 108 | 110 | 114,700 | 110 |
2023-06-02 | 107 | 110 | 106 | 109 | 221,900 | 109 |
2023-06-01 | 105 | 109 | 105 | 106 | 297,300 | 106 |
2023-05-31 | 104 | 105 | 102 | 105 | 147,500 | 105 |
2023-05-30 | 105 | 105 | 101 | 104 | 222,400 | 104 |
2023-05-29 | 97 | 104 | 97 | 104 | 334,700 | 104 |
2023-05-26 | 98 | 98 | 96 | 97 | 75,100 | 97 |
2023-05-25 | 98 | 98 | 96 | 97 | 34,100 | 97 |
2023-05-24 | 96 | 97 | 96 | 97 | 20,400 | 97 |
2023-05-23 | 97 | 98 | 96 | 96 | 98,900 | 96 |
2023-05-22 | 97 | 97 | 96 | 96 | 36,900 | 96 |
2023-05-19 | 95 | 97 | 94 | 97 | 122,800 | 97 |
2023-05-18 | 97 | 99 | 95 | 96 | 215,800 | 96 |
2023-05-17 | 94 | 97 | 94 | 97 | 69,300 | 97 |
2023-05-16 | 95 | 96 | 94 | 94 | 30,900 | 94 |
2023-05-15 | 98 | 98 | 93 | 94 | 357,200 | 94 |
2023-05-12 | 99 | 100 | 98 | 98 | 107,600 | 98 |
2023-05-11 | 98 | 99 | 98 | 98 | 62,400 | 98 |
2023-05-10 | 100 | 100 | 98 | 99 | 64,800 | 99 |
2023-05-09 | 99 | 101 | 98 | 100 | 86,100 | 100 |
2023-05-08 | 99 | 100 | 98 | 99 | 32,900 | 99 |
2023-05-02 | 97 | 101 | 96 | 99 | 151,800 | 99 |
2023-05-01 | 102 | 103 | 96 | 97 | 288,400 | 97 |
2023-04-28 | 100 | 104 | 100 | 101 | 207,500 | 101 |
2023-04-27 | 101 | 102 | 99 | 100 | 185,700 | 100 |
2023-04-26 | 96 | 103 | 94 | 101 | 463,600 | 101 |
2023-04-25 | 97 | 98 | 95 | 95 | 48,800 | 95 |
2023-04-24 | 95 | 97 | 95 | 96 | 59,100 | 96 |
2023-04-21 | 97 | 98 | 95 | 96 | 121,000 | 96 |
2023-04-20 | 100 | 100 | 97 | 98 | 229,000 | 98 |
2023-04-19 | 101 | 101 | 99 | 99 | 123,700 | 99 |
2023-04-18 | 97 | 101 | 97 | 99 | 85,700 | 99 |
2023-04-17 | 100 | 101 | 97 | 98 | 183,400 | 98 |
2023-04-14 | 104 | 104 | 97 | 97 | 544,600 | 97 |
2023-04-13 | 103 | 109 | 103 | 104 | 571,800 | 104 |
2023-04-12 | 104 | 105 | 99 | 104 | 526,600 | 104 |
2023-04-11 | 94 | 102 | 94 | 102 | 426,600 | 102 |
2023-04-10 | 94 | 95 | 92 | 92 | 211,000 | 92 |
2023-04-07 | 96 | 97 | 94 | 95 | 94,800 | 95 |
2023-04-06 | 99 | 99 | 93 | 96 | 409,200 | 96 |
2023-04-05 | 101 | 101 | 99 | 99 | 240,700 | 99 |
2023-04-04 | 101 | 105 | 99 | 102 | 272,300 | 102 |
2023-04-03 | 108 | 108 | 101 | 102 | 641,500 | 102 |
2023-03-31 | 101 | 115 | 100 | 104 | 2,039,600 | 104 |
2023-03-30 | 99 | 101 | 98 | 100 | 534,600 | 100 |
2023-03-29 | 93 | 97 | 91 | 97 | 308,800 | 97 |
2023-03-28 | 96 | 97 | 92 | 94 | 194,700 | 94 |
2023-03-27 | 94 | 97 | 92 | 96 | 366,400 | 96 |
2023-03-24 | 90 | 93 | 90 | 93 | 191,900 | 93 |
2023-03-23 | 90 | 91 | 89 | 90 | 28,100 | 90 |
2023-03-22 | 89 | 91 | 89 | 91 | 155,900 | 91 |
2023-03-20 | 90 | 91 | 88 | 88 | 60,400 | 88 |
2023-03-17 | 89 | 90 | 88 | 90 | 31,300 | 90 |
2023-03-16 | 88 | 89 | 87 | 88 | 86,200 | 88 |
2023-03-15 | 88 | 90 | 88 | 89 | 92,000 | 89 |
2023-03-14 | 88 | 90 | 88 | 89 | 44,200 | 89 |
2023-03-13 | 90 | 90 | 88 | 88 | 133,800 | 88 |
2023-03-10 | 92 | 93 | 90 | 91 | 106,900 | 91 |
2023-03-09 | 93 | 93 | 92 | 93 | 87,800 | 93 |
2023-03-08 | 93 | 94 | 91 | 93 | 148,300 | 93 |
2023-03-07 | 93 | 94 | 92 | 93 | 200,500 | 93 |
2023-03-06 | 90 | 94 | 89 | 93 | 353,900 | 93 |
2023-03-03 | 89 | 90 | 88 | 89 | 45,300 | 89 |
2023-03-02 | 89 | 90 | 88 | 90 | 47,800 | 90 |
2023-03-01 | 89 | 90 | 88 | 89 | 54,200 | 89 |
2023-02-28 | 89 | 89 | 88 | 89 | 23,800 | 89 |
2023-02-27 | 89 | 89 | 88 | 89 | 61,700 | 89 |
2023-02-24 | 89 | 90 | 88 | 89 | 94,500 | 89 |
2023-02-22 | 89 | 90 | 88 | 90 | 32,600 | 90 |
2023-02-21 | 89 | 89 | 88 | 89 | 102,700 | 89 |
2023-02-20 | 89 | 90 | 88 | 88 | 105,300 | 88 |
2023-02-17 | 88 | 89 | 87 | 88 | 89,300 | 88 |
2023-02-16 | 89 | 89 | 88 | 89 | 91,800 | 89 |
2023-02-15 | 90 | 91 | 87 | 89 | 526,000 | 89 |
2023-02-14 | 94 | 94 | 91 | 94 | 307,100 | 94 |
2023-02-13 | 92 | 97 | 92 | 95 | 907,500 | 95 |
2023-02-10 | 90 | 90 | 89 | 90 | 29,100 | 90 |
2023-02-09 | 90 | 91 | 89 | 90 | 83,700 | 90 |
2023-02-08 | 88 | 90 | 88 | 90 | 58,800 | 90 |
2023-02-07 | 89 | 89 | 88 | 88 | 13,200 | 88 |
2023-02-06 | 89 | 89 | 88 | 88 | 56,400 | 88 |
2023-02-03 | 89 | 89 | 88 | 88 | 53,300 | 88 |
2023-02-02 | 90 | 90 | 88 | 89 | 26,700 | 89 |
2023-02-01 | 89 | 90 | 89 | 89 | 25,700 | 89 |
2023-01-31 | 89 | 90 | 88 | 89 | 36,000 | 89 |
2023-01-30 | 89 | 90 | 88 | 89 | 57,600 | 89 |
2023-01-27 | 90 | 91 | 89 | 89 | 30,700 | 89 |
2023-01-26 | 89 | 90 | 89 | 90 | 36,500 | 90 |
2023-01-25 | 88 | 89 | 87 | 89 | 24,700 | 89 |
2023-01-24 | 89 | 89 | 87 | 88 | 71,400 | 88 |
2023-01-23 | 88 | 89 | 87 | 89 | 79,300 | 89 |
2023-01-20 | 88 | 88 | 86 | 88 | 159,300 | 88 |
2023-01-19 | 89 | 89 | 87 | 88 | 74,100 | 88 |
2023-01-18 | 88 | 91 | 87 | 89 | 69,600 | 89 |
2023-01-17 | 89 | 90 | 87 | 87 | 65,500 | 87 |
2023-01-16 | 88 | 89 | 88 | 88 | 29,800 | 88 |
2023-01-13 | 90 | 91 | 89 | 89 | 34,000 | 89 |
2023-01-12 | 91 | 91 | 89 | 90 | 47,400 | 90 |
2023-01-11 | 88 | 91 | 88 | 90 | 90,600 | 90 |
2023-01-10 | 87 | 88 | 86 | 88 | 38,400 | 88 |
2023-01-06 | 86 | 87 | 86 | 86 | 15,200 | 86 |
2023-01-05 | 86 | 87 | 85 | 85 | 57,400 | 85 |
2023-01-04 | 86 | 87 | 85 | 87 | 42,500 | 87 |
分割・併合履歴 : [2014-03-27]1株→100株 [2004-09-27]1株→4株