2321 (株)ソフトフロントホールディングス の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-02117118115115520,300115
2025-07-01123124119120995,300120
2025-06-301311311201263,207,600126
2025-06-27121121114121883,100121
2025-06-26123125120122262,400122
2025-06-25127130122123716,300123
2025-06-241211301211271,323,700127
2025-06-231151221141201,075,600120
2025-06-201201221131151,479,700115
2025-06-19117118114115706,800115
2025-06-18120120115117456,800117
2025-06-17115121113119878,900119
2025-06-16111116110115601,700115
2025-06-13112113108109469,700109
2025-06-12105111105110465,600110
2025-06-11106107104105152,600105
2025-06-10104106104105140,700105
2025-06-09104107103105266,400105
2025-06-06108109103104644,700104
2025-06-05103109101108766,200108
2025-06-049710497102482,500102
2025-06-0399999696281,10096
2025-06-021001019899169,60099
2025-05-301001019999100,70099
2025-05-2910010299100113,700100
2025-05-2810110299100137,400100
2025-05-2710110310110293,300102
2025-05-26100103100102295,400102
2025-05-231031059999535,60099
2025-05-22101104101101174,900101
2025-05-21104106101102625,900102
2025-05-2097108961071,956,800107
2025-05-1995999496355,70096
2025-05-1691969195278,90095
2025-05-1590929091301,60091
2025-05-1492959091863,40091
2025-05-1394949191351,20091
2025-05-1295959394218,40094
2025-05-099495949439,40094
2025-05-0895969494150,60094
2025-05-0794979496213,30096
2025-05-0294959395397,80095
2025-05-019510792947,173,30094
2025-04-3098989496454,60096
2025-04-2897999697378,90097
2025-04-2598989697228,80097
2025-04-2499999698294,50098
2025-04-239810792981,942,10098
2025-04-2294999498816,10098
2025-04-21909690961,327,00096
2025-04-1888918889264,10089
2025-04-1787908788137,40088
2025-04-1689908787452,80087
2025-04-1587908788327,10088
2025-04-14909684873,388,10087
2025-04-1185908588423,90088
2025-04-1090938687885,70087
2025-04-09909981856,417,90085
2025-04-08839482932,815,90093
2025-04-07849275763,627,10076
2025-04-049411189945,031,80094
2025-04-03981009698542,10098
2025-04-02108109101103661,400103
2025-04-01117123991092,476,600109
2025-03-31119120113116415,800116
2025-03-28120125120120128,300120
2025-03-27122124121123149,100123
2025-03-2612212412212248,500122
2025-03-25125127121122307,700122
2025-03-24126129124124219,700124
2025-03-21129130124128236,500128
2025-03-19132132127127443,200127
2025-03-18124135124133821,500133
2025-03-17124126121124293,700124
2025-03-14122124119124460,600124
2025-03-13119122118120259,600120
2025-03-12113119112117250,900117
2025-03-11108114107111265,100111
2025-03-10112113110110201,600110
2025-03-07113113110110346,100110
2025-03-06115117113115458,300115
2025-03-05117120116117360,900117
2025-03-04119120117118268,900118
2025-03-03122124119120222,300120
2025-02-28122125119122382,900122
2025-02-27130130122122419,500122
2025-02-26124130120129505,300129
2025-02-25124126123125243,800125
2025-02-21126130125125370,700125
2025-02-20128130126126254,700126
2025-02-19132134126129626,400129
2025-02-18131134128130369,300130
2025-02-17127132125131414,500131
2025-02-14133134126128894,700128
2025-02-131181391181355,605,000135
2025-02-121221241131141,170,000114
2025-02-10117125116125742,600125
2025-02-07118119116119340,000119
2025-02-06118120116120219,000120
2025-02-05120120116118435,200118
2025-02-04120123118119617,600119
2025-02-031151271131202,138,300120
2025-01-31110112109111408,500111
2025-01-301181181081111,593,300111
2025-01-291261321191193,501,200119
2025-01-281161461151218,367,500121
2025-01-271291331201221,147,900122
2025-01-241171281161262,727,100126
2025-01-231021241021195,342,400119
2025-01-229910499102276,600102
2025-01-2110210299100403,900100
2025-01-20106107102103369,100103
2025-01-17110113105108825,900108
2025-01-16112115110114181,600114
2025-01-15111112108111228,800111
2025-01-14110117108110376,000110
2025-01-10112113109109227,400109
2025-01-09105115105111846,300111
2025-01-08109110105105251,800105
2025-01-07106110106109234,200109
2025-01-06105108104106232,600106

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