2321 (株)ソフトフロントホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	97	99	97	99	62,700	99
2021-12-29	95	97	94	97	89,600	97
2021-12-28	95	97	95	95	147,300	95
2021-12-27	98	99	95	96	418,500	96
2021-12-24	100	100	98	98	141,600	98
2021-12-23	98	100	98	100	179,600	100
2021-12-22	98	100	97	99	132,100	99
2021-12-21	99	99	98	98	124,200	98
2021-12-20	99	100	97	98	163,200	98
2021-12-17	102	102	99	100	87,800	100
2021-12-16	101	102	100	102	46,700	102
2021-12-15	100	103	100	101	71,500	101
2021-12-14	100	102	100	101	67,900	101
2021-12-13	101	102	100	100	70,400	100
2021-12-10	101	103	101	101	177,300	101
2021-12-09	105	106	104	104	82,100	104
2021-12-08	103	106	102	106	201,100	106
2021-12-07	103	104	101	104	124,100	104
2021-12-06	103	103	100	102	100,400	102
2021-12-03	106	106	102	103	95,700	103
2021-12-02	105	107	103	105	119,100	105
2021-12-01	108	108	107	107	55,900	107
2021-11-30	109	109	106	108	97,700	108
2021-11-29	108	111	107	108	163,500	108
2021-11-26	110	110	109	109	43,500	109
2021-11-25	113	113	110	111	53,600	111
2021-11-24	111	114	110	112	70,500	112
2021-11-22	109	111	109	111	31,800	111
2021-11-19	111	111	109	109	67,200	109
2021-11-18	110	111	109	111	16,100	111
2021-11-17	110	111	110	110	27,200	110
2021-11-16	111	112	109	112	54,400	112
2021-11-15	112	112	109	111	83,200	111
2021-11-12	109	112	109	112	44,100	112
2021-11-11	111	112	109	110	29,400	110
2021-11-10	109	112	109	111	101,300	111
2021-11-09	112	113	108	109	162,000	109
2021-11-08	118	120	111	113	629,700	113
2021-11-05	110	112	109	111	55,800	111
2021-11-04	113	113	110	112	80,200	112
2021-11-02	115	116	112	113	73,400	113
2021-11-01	117	118	114	116	93,700	116
2021-10-29	115	118	115	117	139,300	117
2021-10-28	114	115	113	115	23,500	115
2021-10-27	114	115	112	115	80,400	115
2021-10-26	113	114	112	114	27,100	114
2021-10-25	114	114	110	112	103,000	112
2021-10-22	109	111	109	109	35,800	109
2021-10-21	109	110	109	109	61,000	109
2021-10-20	110	112	110	110	38,000	110
2021-10-19	110	112	110	112	33,200	112
2021-10-18	109	111	109	111	19,500	111
2021-10-15	109	110	109	109	26,600	109
2021-10-14	112	112	109	110	18,600	110
2021-10-13	109	112	109	110	45,300	110
2021-10-12	110	111	109	111	37,600	111
2021-10-11	111	111	110	111	19,300	111
2021-10-08	108	111	108	110	29,400	110
2021-10-07	109	109	108	108	35,900	108
2021-10-06	110	111	107	107	83,400	107
2021-10-05	111	111	104	111	259,800	111
2021-10-04	113	113	110	112	105,500	112
2021-10-01	113	115	112	112	34,400	112
2021-09-30	113	116	113	115	65,400	115
2021-09-29	111	114	111	114	32,600	114
2021-09-28	113	114	112	112	52,900	112
2021-09-27	114	115	113	114	22,500	114
2021-09-24	114	115	113	115	39,400	115
2021-09-22	113	113	111	112	149,000	112
2021-09-21	116	116	112	113	196,400	113
2021-09-17	115	117	115	117	32,500	117
2021-09-16	118	119	115	115	80,600	115
2021-09-15	118	119	118	118	50,700	118
2021-09-14	120	120	118	118	83,300	118
2021-09-13	118	121	116	119	90,100	119
2021-09-10	122	122	115	118	387,100	118
2021-09-09	123	123	119	122	122,400	122
2021-09-08	117	122	116	122	169,900	122
2021-09-07	118	118	116	117	120,300	117
2021-09-06	121	121	116	116	139,700	116
2021-09-03	120	122	120	120	35,100	120
2021-09-02	125	125	120	120	76,800	120
2021-09-01	120	127	120	124	187,000	124
2021-08-31	119	120	119	120	19,600	120
2021-08-30	117	120	117	120	37,700	120
2021-08-27	119	119	117	117	28,500	117
2021-08-26	117	119	117	119	43,000	119
2021-08-25	115	119	115	118	70,200	118
2021-08-24	117	117	112	117	93,900	117
2021-08-23	116	117	115	117	28,400	117
2021-08-20	115	117	114	114	76,400	114
2021-08-19	116	119	116	116	38,500	116
2021-08-18	115	118	115	116	74,000	116
2021-08-17	116	119	116	116	91,300	116
2021-08-16	120	120	116	117	169,400	117
2021-08-13	121	123	121	121	108,000	121
2021-08-12	123	126	123	125	85,900	125
2021-08-11	123	124	120	122	118,700	122
2021-08-10	121	123	120	123	93,200	123
2021-08-06	122	123	121	121	89,000	121
2021-08-05	123	124	122	122	135,100	122
2021-08-04	128	128	118	120	331,800	120
2021-08-03	127	128	126	128	68,300	128
2021-08-02	126	127	125	127	71,000	127
2021-07-30	129	129	125	125	268,400	125
2021-07-29	129	142	128	128	916,300	128
2021-07-28	131	132	129	129	59,000	129
2021-07-27	133	133	130	132	25,700	132
2021-07-26	131	133	130	131	57,400	131
2021-07-21	128	131	128	130	116,500	130
2021-07-20	130	130	126	128	204,800	128
2021-07-19	131	133	130	131	108,000	131
2021-07-16	131	133	130	133	53,600	133
2021-07-15	134	135	131	131	67,700	131
2021-07-14	133	135	132	135	61,800	135
2021-07-13	133	134	132	132	79,100	132
2021-07-12	132	135	131	132	82,800	132
2021-07-09	130	132	128	132	181,900	132
2021-07-08	134	134	131	131	173,500	131
2021-07-07	135	136	133	134	105,300	134
2021-07-06	135	136	135	135	82,100	135
2021-07-05	136	136	135	136	26,700	136
2021-07-02	135	136	134	136	37,200	136
2021-07-01	137	137	134	134	211,400	134
2021-06-30	137	138	136	136	77,100	136
2021-06-29	139	139	137	137	70,800	137
2021-06-28	138	139	137	139	94,600	139
2021-06-25	138	138	137	137	44,700	137
2021-06-24	136	138	136	138	146,400	138
2021-06-23	139	139	135	135	146,300	135
2021-06-22	136	140	136	138	148,400	138
2021-06-21	136	137	135	135	217,500	135
2021-06-18	140	143	138	138	381,800	138
2021-06-17	141	143	140	140	138,800	140
2021-06-16	143	143	140	141	301,300	141
2021-06-15	148	148	143	143	492,100	143
2021-06-14	142	147	139	146	803,800	146
2021-06-11	149	159	141	144	3,495,100	144
2021-06-10	135	184	133	147	9,938,200	147
2021-06-09	135	137	135	135	41,200	135
2021-06-08	137	137	135	136	26,500	136
2021-06-07	137	137	135	136	28,400	136
2021-06-04	135	137	134	135	49,000	135
2021-06-03	135	136	135	136	31,300	136
2021-06-02	135	137	135	135	31,200	135
2021-06-01	137	137	135	135	18,000	135
2021-05-31	136	137	134	136	85,300	136
2021-05-28	137	138	137	137	20,300	137
2021-05-27	139	139	136	137	51,100	137
2021-05-26	138	140	137	139	55,100	139
2021-05-25	137	138	137	137	25,700	137
2021-05-24	139	139	135	136	102,900	136
2021-05-21	140	140	138	139	36,000	139
2021-05-20	140	140	137	140	67,500	140
2021-05-19	140	141	138	139	104,200	139
2021-05-18	138	141	137	139	60,300	139
2021-05-17	138	140	136	136	373,500	136
2021-05-14	140	147	140	147	145,500	147
2021-05-13	140	145	138	141	138,400	141
2021-05-12	150	151	141	142	225,000	142
2021-05-11	145	152	145	149	404,700	149
2021-05-10	144	145	140	144	455,600	144
2021-05-07	138	139	136	139	204,800	139
2021-05-06	141	143	139	140	130,200	140
2021-04-30	138	144	137	140	410,700	140
2021-04-28	138	139	137	137	39,300	137
2021-04-27	139	139	137	139	49,900	139
2021-04-26	138	138	136	138	60,400	138
2021-04-23	137	139	136	137	49,600	137
2021-04-22	138	139	137	137	33,300	137
2021-04-21	137	139	135	136	130,700	136
2021-04-20	139	139	137	138	41,700	138
2021-04-19	138	139	137	139	56,200	139
2021-04-16	138	140	137	139	73,100	139
2021-04-15	137	139	137	139	31,400	139
2021-04-14	139	139	137	137	53,500	137
2021-04-13	140	140	139	139	36,600	139
2021-04-12	142	142	139	139	75,600	139
2021-04-09	138	142	138	142	91,000	142
2021-04-08	139	141	138	139	100,000	139
2021-04-07	140	142	138	140	67,500	140
2021-04-06	141	142	139	140	97,000	140
2021-04-05	143	145	139	142	132,900	142
2021-04-02	142	144	142	142	52,700	142
2021-04-01	145	145	143	143	59,800	143
2021-03-31	142	145	141	145	105,200	145
2021-03-30	139	143	138	142	174,400	142
2021-03-29	139	141	137	139	107,600	139
2021-03-26	140	141	138	139	55,300	139
2021-03-25	137	139	136	138	70,600	138
2021-03-24	139	140	136	136	165,600	136
2021-03-23	141	142	140	140	87,800	140
2021-03-22	143	143	139	140	201,200	140
2021-03-19	143	144	140	142	123,900	142
2021-03-18	144	144	140	143	237,200	143
2021-03-17	144	146	143	143	91,200	143
2021-03-16	143	145	142	145	98,600	145
2021-03-15	148	148	143	143	152,500	143
2021-03-12	147	149	146	147	155,300	147
2021-03-11	144	147	142	146	73,600	146
2021-03-10	142	144	141	142	60,500	142
2021-03-09	140	145	139	142	72,900	142
2021-03-08	144	147	140	141	119,700	141
2021-03-05	141	142	135	141	256,400	141
2021-03-04	143	144	140	140	99,500	140
2021-03-03	150	150	140	144	225,300	144
2021-03-02	153	153	141	147	323,800	147
2021-03-01	150	153	149	151	112,400	151
2021-02-26	153	154	149	150	315,300	150
2021-02-25	157	160	153	156	371,700	156
2021-02-24	153	159	152	152	359,400	152
2021-02-22	147	158	147	157	596,500	157
2021-02-19	143	149	143	147	273,100	147
2021-02-18	150	157	142	142	785,000	142
2021-02-17	139	149	138	145	450,200	145
2021-02-16	140	142	138	138	163,100	138
2021-02-15	145	145	137	138	665,500	138
2021-02-12	151	154	146	152	425,500	152
2021-02-10	145	150	144	149	280,200	149
2021-02-09	142	144	141	143	171,100	143
2021-02-08	142	144	141	142	180,700	142
2021-02-05	138	142	138	142	136,500	142
2021-02-04	138	139	136	139	72,800	139
2021-02-03	138	139	136	137	76,800	137
2021-02-02	135	138	135	136	74,900	136
2021-02-01	134	136	132	135	90,200	135
2021-01-29	138	139	130	131	264,500	131
2021-01-28	137	138	136	137	141,100	137
2021-01-27	140	141	138	138	80,000	138
2021-01-26	140	155	136	140	1,532,700	140
2021-01-25	138	140	136	138	186,500	138
2021-01-22	140	140	136	138	205,200	138
2021-01-21	137	140	136	140	126,400	140
2021-01-20	137	138	135	137	74,700	137
2021-01-19	133	138	133	136	85,200	136
2021-01-18	135	135	133	134	71,700	134
2021-01-15	136	136	133	134	107,500	134
2021-01-14	137	140	135	137	263,600	137
2021-01-13	139	141	136	136	151,500	136
2021-01-12	139	140	134	140	293,800	140
2021-01-08	138	140	136	139	186,000	139
2021-01-07	137	138	133	136	230,500	136
2021-01-06	129	136	129	136	323,900	136
2021-01-05	127	129	126	129	95,600	129
2021-01-04	128	134	124	127	565,200	127

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2321 (株)ソフトフロントホールディングス の時系列データ [2021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 [2021年度]