2321 (株)ソフトフロントホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 85 | 88 | 84 | 88 | 279,900 | 88 |
| 2024-12-05 | 84 | 85 | 83 | 85 | 127,000 | 85 |
| 2024-12-04 | 84 | 86 | 82 | 84 | 222,000 | 84 |
| 2024-12-03 | 82 | 84 | 81 | 83 | 80,200 | 83 |
| 2024-12-02 | 83 | 84 | 81 | 82 | 171,900 | 82 |
| 2024-11-29 | 85 | 85 | 82 | 83 | 139,500 | 83 |
| 2024-11-28 | 84 | 85 | 83 | 85 | 29,500 | 85 |
| 2024-11-27 | 85 | 85 | 83 | 83 | 93,900 | 83 |
| 2024-11-26 | 81 | 87 | 81 | 85 | 297,500 | 85 |
| 2024-11-25 | 82 | 83 | 81 | 82 | 161,800 | 82 |
| 2024-11-22 | 81 | 82 | 80 | 82 | 151,900 | 82 |
| 2024-11-21 | 82 | 83 | 80 | 81 | 187,900 | 81 |
| 2024-11-20 | 86 | 86 | 82 | 83 | 335,500 | 83 |
| 2024-11-19 | 83 | 88 | 79 | 85 | 1,375,900 | 85 |
| 2024-11-18 | 74 | 86 | 73 | 78 | 1,187,800 | 78 |
| 2024-11-15 | 76 | 88 | 73 | 76 | 3,207,700 | 76 |
| 2024-11-14 | 75 | 76 | 72 | 72 | 346,400 | 72 |
| 2024-11-13 | 71 | 74 | 71 | 74 | 172,800 | 74 |
| 2024-11-12 | 71 | 71 | 70 | 71 | 82,300 | 71 |
| 2024-11-11 | 72 | 72 | 70 | 70 | 139,300 | 70 |
| 2024-11-08 | 71 | 72 | 71 | 71 | 32,200 | 71 |
| 2024-11-07 | 70 | 76 | 70 | 71 | 310,300 | 71 |
| 2024-11-06 | 70 | 71 | 69 | 70 | 155,800 | 70 |
| 2024-11-05 | 69 | 71 | 69 | 69 | 20,400 | 69 |
| 2024-11-01 | 70 | 70 | 69 | 69 | 69,000 | 69 |
| 2024-10-31 | 70 | 70 | 69 | 70 | 8,900 | 70 |
| 2024-10-30 | 71 | 71 | 69 | 70 | 22,400 | 70 |
| 2024-10-29 | 71 | 71 | 69 | 69 | 30,500 | 69 |
| 2024-10-28 | 70 | 71 | 69 | 70 | 18,900 | 70 |
| 2024-10-25 | 71 | 71 | 69 | 69 | 10,700 | 69 |
| 2024-10-24 | 70 | 71 | 68 | 71 | 98,300 | 71 |
| 2024-10-23 | 69 | 70 | 68 | 69 | 89,100 | 69 |
| 2024-10-22 | 70 | 70 | 68 | 68 | 55,700 | 68 |
| 2024-10-21 | 71 | 71 | 70 | 70 | 10,700 | 70 |
| 2024-10-18 | 71 | 71 | 70 | 70 | 14,800 | 70 |
| 2024-10-17 | 70 | 70 | 69 | 70 | 45,300 | 70 |
| 2024-10-16 | 70 | 70 | 69 | 70 | 50,000 | 70 |
| 2024-10-15 | 71 | 71 | 70 | 70 | 51,600 | 70 |
| 2024-10-11 | 70 | 72 | 70 | 70 | 24,400 | 70 |
| 2024-10-10 | 71 | 72 | 70 | 70 | 25,500 | 70 |
| 2024-10-09 | 70 | 71 | 70 | 71 | 33,600 | 71 |
| 2024-10-08 | 71 | 71 | 70 | 70 | 40,600 | 70 |
| 2024-10-07 | 71 | 75 | 70 | 72 | 549,900 | 72 |
| 2024-10-04 | 70 | 71 | 70 | 71 | 54,900 | 71 |
| 2024-10-03 | 70 | 71 | 70 | 70 | 7,300 | 70 |
| 2024-10-02 | 70 | 71 | 69 | 70 | 32,100 | 70 |
| 2024-10-01 | 71 | 71 | 70 | 71 | 10,800 | 71 |
| 2024-09-30 | 71 | 72 | 69 | 70 | 61,300 | 70 |
| 2024-09-27 | 71 | 73 | 71 | 73 | 70,500 | 73 |
| 2024-09-26 | 72 | 72 | 71 | 71 | 19,400 | 71 |
| 2024-09-25 | 72 | 72 | 71 | 72 | 24,600 | 72 |
| 2024-09-24 | 72 | 72 | 71 | 71 | 26,200 | 71 |
| 2024-09-20 | 72 | 72 | 71 | 71 | 63,700 | 71 |
| 2024-09-19 | 71 | 72 | 71 | 72 | 21,200 | 72 |
| 2024-09-18 | 70 | 72 | 70 | 70 | 16,800 | 70 |
| 2024-09-17 | 71 | 72 | 69 | 70 | 73,900 | 70 |
| 2024-09-13 | 71 | 72 | 69 | 70 | 118,500 | 70 |
| 2024-09-12 | 71 | 72 | 70 | 71 | 23,400 | 71 |
| 2024-09-11 | 72 | 72 | 70 | 70 | 46,000 | 70 |
| 2024-09-10 | 71 | 72 | 71 | 71 | 59,700 | 71 |
| 2024-09-09 | 69 | 70 | 68 | 70 | 106,800 | 70 |
| 2024-09-06 | 72 | 72 | 69 | 70 | 111,500 | 70 |
| 2024-09-05 | 70 | 72 | 70 | 72 | 80,900 | 72 |
| 2024-09-04 | 72 | 72 | 70 | 70 | 81,300 | 70 |
| 2024-09-03 | 73 | 73 | 72 | 73 | 67,200 | 73 |
| 2024-09-02 | 74 | 75 | 72 | 72 | 155,900 | 72 |
| 2024-08-30 | 72 | 72 | 71 | 72 | 9,200 | 72 |
| 2024-08-29 | 73 | 73 | 70 | 71 | 112,900 | 71 |
| 2024-08-28 | 71 | 73 | 71 | 73 | 37,800 | 73 |
| 2024-08-27 | 73 | 73 | 71 | 72 | 73,800 | 72 |
| 2024-08-26 | 72 | 72 | 71 | 72 | 56,000 | 72 |
| 2024-08-23 | 71 | 72 | 71 | 72 | 62,600 | 72 |
| 2024-08-22 | 73 | 73 | 70 | 72 | 128,600 | 72 |
| 2024-08-21 | 71 | 73 | 70 | 72 | 74,400 | 72 |
| 2024-08-20 | 71 | 71 | 69 | 71 | 129,600 | 71 |
| 2024-08-19 | 70 | 71 | 70 | 71 | 57,800 | 71 |
| 2024-08-16 | 71 | 71 | 69 | 71 | 192,900 | 71 |
| 2024-08-15 | 74 | 75 | 64 | 71 | 651,600 | 71 |
| 2024-08-14 | 76 | 77 | 74 | 76 | 71,800 | 76 |
| 2024-08-13 | 74 | 77 | 74 | 74 | 51,400 | 74 |
| 2024-08-09 | 75 | 76 | 72 | 74 | 168,300 | 74 |
| 2024-08-08 | 73 | 75 | 71 | 75 | 73,700 | 75 |
| 2024-08-07 | 66 | 73 | 66 | 73 | 156,000 | 73 |
| 2024-08-06 | 66 | 67 | 62 | 67 | 334,300 | 67 |
| 2024-08-05 | 75 | 76 | 55 | 61 | 499,800 | 61 |
| 2024-08-02 | 79 | 79 | 76 | 77 | 341,800 | 77 |
| 2024-08-01 | 82 | 82 | 79 | 80 | 93,000 | 80 |
| 2024-07-31 | 80 | 82 | 80 | 81 | 75,600 | 81 |
| 2024-07-30 | 81 | 81 | 80 | 81 | 123,700 | 81 |
| 2024-07-29 | 81 | 81 | 80 | 80 | 31,000 | 80 |
| 2024-07-26 | 81 | 81 | 79 | 80 | 90,900 | 80 |
| 2024-07-25 | 80 | 81 | 80 | 80 | 56,700 | 80 |
| 2024-07-24 | 82 | 82 | 80 | 81 | 84,600 | 81 |
| 2024-07-23 | 81 | 82 | 81 | 81 | 28,000 | 81 |
| 2024-07-22 | 81 | 81 | 80 | 80 | 136,000 | 80 |
| 2024-07-19 | 83 | 83 | 81 | 81 | 72,000 | 81 |
| 2024-07-18 | 84 | 84 | 82 | 82 | 121,200 | 82 |
| 2024-07-17 | 81 | 84 | 81 | 84 | 152,200 | 84 |
| 2024-07-16 | 82 | 82 | 81 | 81 | 22,200 | 81 |
| 2024-07-12 | 81 | 82 | 80 | 82 | 72,200 | 82 |
| 2024-07-11 | 82 | 82 | 80 | 80 | 77,100 | 80 |
| 2024-07-10 | 82 | 82 | 80 | 81 | 110,100 | 81 |
| 2024-07-09 | 82 | 82 | 81 | 82 | 19,300 | 82 |
| 2024-07-08 | 82 | 82 | 81 | 82 | 58,500 | 82 |
| 2024-07-05 | 83 | 83 | 81 | 81 | 309,900 | 81 |
| 2024-07-04 | 82 | 83 | 82 | 82 | 62,600 | 82 |
| 2024-07-03 | 83 | 84 | 82 | 84 | 57,800 | 84 |
| 2024-07-02 | 83 | 83 | 82 | 83 | 45,700 | 83 |
| 2024-07-01 | 84 | 84 | 82 | 82 | 221,500 | 82 |
| 2024-06-28 | 84 | 85 | 83 | 83 | 224,100 | 83 |
| 2024-06-27 | 85 | 85 | 83 | 85 | 197,700 | 85 |
| 2024-06-26 | 86 | 87 | 84 | 85 | 881,800 | 85 |
| 2024-06-25 | 90 | 102 | 86 | 88 | 8,598,700 | 88 |
| 2024-06-24 | 81 | 81 | 79 | 81 | 18,700 | 81 |
| 2024-06-21 | 80 | 81 | 80 | 80 | 15,900 | 80 |
| 2024-06-20 | 80 | 81 | 79 | 79 | 79,500 | 79 |
| 2024-06-19 | 81 | 81 | 79 | 79 | 26,600 | 79 |
| 2024-06-18 | 81 | 81 | 79 | 80 | 138,900 | 80 |
| 2024-06-17 | 80 | 81 | 80 | 80 | 20,100 | 80 |
| 2024-06-14 | 81 | 81 | 80 | 80 | 26,800 | 80 |
| 2024-06-13 | 81 | 81 | 80 | 80 | 25,600 | 80 |
| 2024-06-12 | 81 | 82 | 81 | 82 | 28,100 | 82 |
| 2024-06-11 | 81 | 82 | 80 | 82 | 48,700 | 82 |
| 2024-06-10 | 80 | 81 | 80 | 81 | 52,300 | 81 |
| 2024-06-07 | 81 | 81 | 80 | 80 | 13,500 | 80 |
| 2024-06-06 | 81 | 82 | 80 | 81 | 29,000 | 81 |
| 2024-06-05 | 82 | 82 | 81 | 81 | 34,100 | 81 |
| 2024-06-04 | 80 | 82 | 80 | 82 | 27,600 | 82 |
| 2024-06-03 | 80 | 81 | 79 | 81 | 23,300 | 81 |
| 2024-05-31 | 80 | 80 | 79 | 79 | 49,300 | 79 |
| 2024-05-30 | 80 | 80 | 79 | 79 | 12,600 | 79 |
| 2024-05-29 | 82 | 82 | 79 | 79 | 128,900 | 79 |
| 2024-05-28 | 81 | 82 | 80 | 81 | 110,100 | 81 |
| 2024-05-27 | 81 | 82 | 81 | 82 | 19,700 | 82 |
| 2024-05-24 | 82 | 82 | 81 | 81 | 25,400 | 81 |
| 2024-05-23 | 81 | 82 | 81 | 82 | 59,400 | 82 |
| 2024-05-22 | 82 | 82 | 81 | 81 | 44,600 | 81 |
| 2024-05-21 | 83 | 84 | 82 | 82 | 142,000 | 82 |
| 2024-05-20 | 82 | 82 | 80 | 82 | 83,200 | 82 |
| 2024-05-17 | 82 | 82 | 81 | 82 | 92,900 | 82 |
| 2024-05-16 | 82 | 82 | 80 | 81 | 99,200 | 81 |
| 2024-05-15 | 81 | 83 | 80 | 82 | 87,900 | 82 |
| 2024-05-14 | 82 | 82 | 81 | 82 | 63,200 | 82 |
| 2024-05-13 | 81 | 83 | 80 | 83 | 128,500 | 83 |
| 2024-05-10 | 82 | 83 | 80 | 80 | 265,200 | 80 |
| 2024-05-09 | 83 | 83 | 81 | 82 | 66,000 | 82 |
| 2024-05-08 | 82 | 83 | 81 | 82 | 37,200 | 82 |
| 2024-05-07 | 83 | 83 | 80 | 83 | 228,500 | 83 |
| 2024-05-02 | 82 | 84 | 82 | 83 | 44,600 | 83 |
| 2024-05-01 | 82 | 84 | 81 | 82 | 99,800 | 82 |
| 2024-04-30 | 82 | 82 | 81 | 81 | 110,500 | 81 |
| 2024-04-26 | 83 | 83 | 82 | 82 | 106,500 | 82 |
| 2024-04-25 | 82 | 83 | 82 | 82 | 83,600 | 82 |
| 2024-04-24 | 85 | 85 | 82 | 82 | 73,300 | 82 |
| 2024-04-23 | 83 | 84 | 82 | 84 | 60,900 | 84 |
| 2024-04-22 | 81 | 83 | 81 | 82 | 51,700 | 82 |
| 2024-04-19 | 82 | 83 | 80 | 82 | 290,200 | 82 |
| 2024-04-18 | 83 | 83 | 81 | 82 | 158,400 | 82 |
| 2024-04-17 | 82 | 84 | 81 | 82 | 323,700 | 82 |
| 2024-04-16 | 85 | 95 | 81 | 82 | 2,689,200 | 82 |
| 2024-04-15 | 85 | 87 | 83 | 86 | 193,200 | 86 |
| 2024-04-12 | 86 | 86 | 84 | 85 | 211,000 | 85 |
| 2024-04-11 | 87 | 87 | 85 | 86 | 236,100 | 86 |
| 2024-04-10 | 88 | 88 | 84 | 87 | 845,600 | 87 |
| 2024-04-09 | 100 | 102 | 86 | 88 | 3,577,000 | 88 |
| 2024-04-08 | 77 | 108 | 77 | 101 | 8,630,700 | 101 |
| 2024-04-05 | 75 | 78 | 74 | 78 | 206,100 | 78 |
| 2024-04-04 | 79 | 79 | 77 | 77 | 126,500 | 77 |
| 2024-04-03 | 78 | 79 | 77 | 79 | 65,000 | 79 |
| 2024-04-02 | 80 | 80 | 78 | 79 | 54,100 | 79 |
| 2024-04-01 | 82 | 82 | 79 | 80 | 121,600 | 80 |
| 2024-03-29 | 82 | 82 | 80 | 82 | 33,000 | 82 |
| 2024-03-28 | 80 | 82 | 80 | 82 | 36,100 | 82 |
| 2024-03-27 | 82 | 82 | 80 | 81 | 54,500 | 81 |
| 2024-03-26 | 81 | 82 | 80 | 82 | 85,200 | 82 |
| 2024-03-25 | 82 | 82 | 81 | 81 | 28,900 | 81 |
| 2024-03-22 | 82 | 83 | 81 | 83 | 79,700 | 83 |
| 2024-03-21 | 82 | 83 | 81 | 83 | 63,400 | 83 |
| 2024-03-19 | 82 | 83 | 81 | 82 | 61,300 | 82 |
| 2024-03-18 | 83 | 83 | 81 | 83 | 121,800 | 83 |
| 2024-03-15 | 83 | 84 | 82 | 84 | 53,300 | 84 |
| 2024-03-14 | 81 | 84 | 81 | 84 | 160,500 | 84 |
| 2024-03-13 | 86 | 86 | 82 | 82 | 172,000 | 82 |
| 2024-03-12 | 82 | 87 | 82 | 84 | 235,200 | 84 |
| 2024-03-11 | 80 | 83 | 79 | 81 | 504,500 | 81 |
| 2024-03-08 | 90 | 108 | 81 | 83 | 5,726,800 | 83 |
| 2024-03-07 | 83 | 86 | 80 | 85 | 633,100 | 85 |
| 2024-03-06 | 78 | 81 | 75 | 81 | 550,600 | 81 |
| 2024-03-05 | 77 | 78 | 76 | 77 | 63,200 | 77 |
| 2024-03-04 | 74 | 78 | 73 | 78 | 186,100 | 78 |
| 2024-03-01 | 78 | 78 | 74 | 74 | 163,200 | 74 |
| 2024-02-29 | 77 | 80 | 74 | 77 | 355,100 | 77 |
| 2024-02-28 | 78 | 78 | 75 | 77 | 107,000 | 77 |
| 2024-02-27 | 73 | 76 | 73 | 75 | 104,400 | 75 |
| 2024-02-26 | 73 | 74 | 70 | 73 | 317,900 | 73 |
| 2024-02-22 | 75 | 76 | 71 | 73 | 193,800 | 73 |
| 2024-02-21 | 71 | 79 | 70 | 74 | 642,500 | 74 |
| 2024-02-20 | 71 | 72 | 70 | 71 | 132,000 | 71 |
| 2024-02-19 | 69 | 71 | 68 | 71 | 148,000 | 71 |
| 2024-02-16 | 68 | 69 | 67 | 68 | 164,700 | 68 |
| 2024-02-15 | 70 | 73 | 62 | 69 | 1,617,100 | 69 |
| 2024-02-14 | 83 | 85 | 82 | 85 | 69,300 | 85 |
| 2024-02-13 | 82 | 83 | 82 | 82 | 69,200 | 82 |
| 2024-02-09 | 83 | 83 | 82 | 82 | 72,000 | 82 |
| 2024-02-08 | 84 | 84 | 82 | 84 | 50,100 | 84 |
| 2024-02-07 | 83 | 87 | 82 | 84 | 338,000 | 84 |
| 2024-02-06 | 83 | 83 | 82 | 82 | 11,400 | 82 |
| 2024-02-05 | 82 | 83 | 82 | 83 | 12,000 | 83 |
| 2024-02-02 | 83 | 83 | 82 | 83 | 30,000 | 83 |
| 2024-02-01 | 82 | 83 | 81 | 83 | 43,600 | 83 |
| 2024-01-31 | 82 | 82 | 81 | 82 | 25,300 | 82 |
| 2024-01-30 | 83 | 83 | 82 | 83 | 31,700 | 83 |
| 2024-01-29 | 82 | 83 | 81 | 83 | 6,800 | 83 |
| 2024-01-26 | 82 | 83 | 81 | 82 | 43,700 | 82 |
| 2024-01-25 | 81 | 82 | 81 | 81 | 24,000 | 81 |
| 2024-01-24 | 82 | 82 | 81 | 82 | 53,700 | 82 |
| 2024-01-23 | 83 | 83 | 81 | 82 | 93,700 | 82 |
| 2024-01-22 | 83 | 83 | 81 | 83 | 100,100 | 83 |
| 2024-01-19 | 86 | 87 | 82 | 82 | 338,800 | 82 |
| 2024-01-18 | 82 | 84 | 82 | 83 | 62,500 | 83 |
| 2024-01-17 | 82 | 83 | 81 | 83 | 38,800 | 83 |
| 2024-01-16 | 82 | 83 | 82 | 83 | 72,400 | 83 |
| 2024-01-15 | 81 | 83 | 81 | 81 | 62,800 | 81 |
| 2024-01-12 | 83 | 83 | 81 | 81 | 26,400 | 81 |
| 2024-01-11 | 83 | 84 | 82 | 82 | 76,300 | 82 |
| 2024-01-10 | 83 | 84 | 82 | 83 | 91,900 | 83 |
| 2024-01-09 | 84 | 84 | 83 | 84 | 63,400 | 84 |
| 2024-01-05 | 84 | 85 | 82 | 84 | 93,600 | 84 |
| 2024-01-04 | 83 | 86 | 81 | 85 | 178,300 | 85 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→4株
