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

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]

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]