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
2024-06-218081808015,90080
2024-06-208081797979,50079
2024-06-198181797926,60079
2024-06-1881817980138,90080
2024-06-178081808020,10080
2024-06-148181808026,80080
2024-06-138181808025,60080
2024-06-128182818228,10082
2024-06-118182808248,70082
2024-06-108081808152,30081
2024-06-078181808013,50080
2024-06-068182808129,00081
2024-06-058282818134,10081
2024-06-048082808227,60082
2024-06-038081798123,30081
2024-05-318080797949,30079
2024-05-308080797912,60079
2024-05-2982827979128,90079
2024-05-2881828081110,10081
2024-05-278182818219,70082
2024-05-248282818125,40081
2024-05-238182818259,40082
2024-05-228282818144,60081
2024-05-2183848282142,00082
2024-05-208282808283,20082
2024-05-178282818292,90082
2024-05-168282808199,20081
2024-05-158183808287,90082
2024-05-148282818263,20082
2024-05-1381838083128,50083
2024-05-1082838080265,20080
2024-05-098383818266,00082
2024-05-088283818237,20082
2024-05-0783838083228,50083
2024-05-028284828344,60083
2024-05-018284818299,80082
2024-04-3082828181110,50081
2024-04-2683838282106,50082
2024-04-258283828283,60082
2024-04-248585828273,30082
2024-04-238384828460,90084
2024-04-228183818251,70082
2024-04-1982838082290,20082
2024-04-1883838182158,40082
2024-04-1782848182323,70082
2024-04-16859581822,689,20082
2024-04-1585878386193,20086
2024-04-1286868485211,00085
2024-04-1187878586236,10086
2024-04-1088888487845,60087
2024-04-0910010286883,577,00088
2024-04-0877108771018,630,700101
2024-04-0575787478206,10078
2024-04-0479797777126,50077
2024-04-037879777965,00079
2024-04-028080787954,10079
2024-04-0182827980121,60080
2024-03-298282808233,00082
2024-03-288082808236,10082
2024-03-278282808154,50081
2024-03-268182808285,20082
2024-03-258282818128,90081
2024-03-228283818379,70083
2024-03-218283818363,40083
2024-03-198283818261,30082
2024-03-1883838183121,80083
2024-03-158384828453,30084
2024-03-1481848184160,50084
2024-03-1386868282172,00082
2024-03-1282878284235,20084
2024-03-1180837981504,50081
2024-03-089010881835,726,80083
2024-03-0783868085633,10085
2024-03-0678817581550,60081
2024-03-057778767763,20077
2024-03-0474787378186,10078
2024-03-0178787474163,20074
2024-02-2977807477355,10077
2024-02-2878787577107,00077
2024-02-2773767375104,40075
2024-02-2673747073317,90073
2024-02-2275767173193,80073
2024-02-2171797074642,50074
2024-02-2071727071132,00071
2024-02-1969716871148,00071
2024-02-1668696768164,70068
2024-02-15707362691,617,10069
2024-02-148385828569,30085
2024-02-138283828269,20082
2024-02-098383828272,00082
2024-02-088484828450,10084
2024-02-0783878284338,00084
2024-02-068383828211,40082
2024-02-058283828312,00083
2024-02-028383828330,00083
2024-02-018283818343,60083
2024-01-318282818225,30082
2024-01-308383828331,70083
2024-01-29828381836,80083
2024-01-268283818243,70082
2024-01-258182818124,00081
2024-01-248282818253,70082
2024-01-238383818293,70082
2024-01-2283838183100,10083
2024-01-1986878282338,80082
2024-01-188284828362,50083
2024-01-178283818338,80083
2024-01-168283828372,40083
2024-01-158183818162,80081
2024-01-128383818126,40081
2024-01-118384828276,30082
2024-01-108384828391,90083
2024-01-098484838463,40084
2024-01-058485828493,60084
2024-01-0483868185178,30085

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