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
2023-12-29	80	82	79	81	65,000	81
2023-12-28	78	80	78	80	92,600	80
2023-12-27	79	80	76	77	370,800	77
2023-12-26	80	81	79	79	226,700	79
2023-12-25	82	82	80	80	72,400	80
2023-12-22	82	83	81	81	100,300	81
2023-12-21	82	83	82	82	66,100	82
2023-12-20	82	83	81	83	123,700	83
2023-12-19	83	83	82	82	81,800	82
2023-12-18	84	84	82	83	68,000	83
2023-12-15	83	84	82	84	78,800	84
2023-12-14	83	84	82	82	40,000	82
2023-12-13	83	83	82	82	9,800	82
2023-12-12	83	84	82	83	62,200	83
2023-12-11	85	85	82	83	128,100	83
2023-12-08	83	85	83	84	32,100	84
2023-12-07	85	86	83	84	79,500	84
2023-12-06	84	86	84	86	90,500	86
2023-12-05	85	85	84	84	50,400	84
2023-12-04	86	86	85	86	41,800	86
2023-12-01	85	86	85	86	24,100	86
2023-11-30	85	87	85	85	72,100	85
2023-11-29	86	87	85	85	88,600	85
2023-11-28	86	87	84	86	68,900	86
2023-11-27	86	87	85	85	34,300	85
2023-11-24	87	87	86	86	20,200	86
2023-11-22	87	88	85	86	56,000	86
2023-11-21	84	87	84	86	120,000	86
2023-11-20	83	85	83	84	45,100	84
2023-11-17	85	86	83	83	90,200	83
2023-11-16	84	85	83	84	66,400	84
2023-11-15	86	86	83	84	196,000	84
2023-11-14	87	89	86	87	72,500	87
2023-11-13	88	88	86	87	35,700	87
2023-11-10	87	88	87	88	19,200	88
2023-11-09	88	88	87	88	6,300	88
2023-11-08	88	89	87	87	6,600	87
2023-11-07	87	88	87	88	23,000	88
2023-11-06	88	88	86	88	46,600	88
2023-11-02	85	88	85	87	99,700	87
2023-11-01	89	89	86	86	80,900	86
2023-10-31	88	89	87	88	29,400	88
2023-10-30	89	89	88	88	16,500	88
2023-10-27	87	90	87	90	30,100	90
2023-10-26	88	89	87	88	37,500	88
2023-10-25	91	91	88	89	53,500	89
2023-10-24	86	91	86	90	104,100	90
2023-10-23	89	90	87	89	68,400	89
2023-10-20	90	91	89	89	56,600	89
2023-10-19	91	91	90	90	6,900	90
2023-10-18	91	92	90	92	21,900	92
2023-10-17	90	92	90	91	54,300	91
2023-10-16	91	92	90	90	48,800	90
2023-10-13	94	95	91	91	77,500	91
2023-10-12	95	95	93	95	32,900	95
2023-10-11	93	94	92	94	32,500	94
2023-10-10	94	94	93	93	52,500	93
2023-10-06	93	95	92	94	68,600	94
2023-10-05	93	95	92	93	42,100	93
2023-10-04	94	95	92	92	103,200	92
2023-10-03	98	98	94	95	110,500	95
2023-10-02	97	98	97	98	48,100	98
2023-09-29	98	100	96	98	121,500	98
2023-09-28	96	98	96	98	68,500	98
2023-09-27	97	98	96	98	75,100	98
2023-09-26	96	98	96	97	36,000	97
2023-09-25	95	97	95	96	43,600	96
2023-09-22	96	97	94	96	132,100	96
2023-09-21	96	96	95	96	79,400	96
2023-09-20	98	98	96	96	32,300	96
2023-09-19	99	101	97	98	139,100	98
2023-09-15	96	98	96	98	91,500	98
2023-09-14	96	97	96	96	36,500	96
2023-09-13	97	97	95	95	46,200	95
2023-09-12	97	97	96	96	44,500	96
2023-09-11	98	99	97	97	49,900	97
2023-09-08	95	100	95	98	240,400	98
2023-09-07	97	97	95	95	69,500	95
2023-09-06	96	97	96	97	53,700	97
2023-09-05	96	97	95	95	57,200	95
2023-09-04	96	97	95	95	81,400	95
2023-09-01	95	97	95	97	28,800	97
2023-08-31	94	96	94	96	74,300	96
2023-08-30	95	95	94	94	70,700	94
2023-08-29	94	95	94	94	35,800	94
2023-08-28	95	95	94	94	77,800	94
2023-08-25	93	95	93	95	62,500	95
2023-08-24	94	95	93	95	113,300	95
2023-08-23	93	94	92	94	45,600	94
2023-08-22	92	94	92	93	107,100	93
2023-08-21	92	93	91	93	85,400	93
2023-08-18	92	93	91	91	92,600	91
2023-08-17	93	94	91	93	336,600	93
2023-08-16	94	96	92	94	177,400	94
2023-08-15	98	98	93	95	546,700	95
2023-08-14	101	102	99	101	206,000	101
2023-08-10	100	102	100	101	70,800	101
2023-08-09	100	102	100	101	118,500	101
2023-08-08	100	101	99	100	191,500	100
2023-08-07	101	102	99	100	126,100	100
2023-08-04	109	115	101	101	1,558,300	101
2023-08-03	102	104	101	102	119,300	102
2023-08-02	104	104	102	102	58,100	102
2023-08-01	103	104	102	104	33,300	104
2023-07-31	103	104	103	103	41,400	103
2023-07-28	106	106	102	103	214,700	103
2023-07-27	104	118	104	107	1,095,100	107
2023-07-26	103	105	102	103	99,900	103
2023-07-25	105	105	103	103	111,600	103
2023-07-24	106	107	103	105	134,500	105
2023-07-21	108	108	106	106	108,400	106
2023-07-20	111	111	108	108	107,400	108
2023-07-19	111	112	110	110	90,300	110
2023-07-18	112	113	111	111	61,300	111
2023-07-14	115	115	109	111	164,800	111
2023-07-13	110	115	110	114	115,900	114
2023-07-12	116	116	110	110	362,200	110
2023-07-11	118	118	116	116	37,800	116
2023-07-10	119	120	117	117	119,600	117
2023-07-07	116	119	115	118	113,800	118
2023-07-06	119	120	116	117	160,600	117
2023-07-05	122	123	120	120	199,600	120
2023-07-04	117	124	117	122	445,200	122
2023-07-03	120	121	117	118	192,600	118
2023-06-30	117	120	116	120	149,200	120
2023-06-29	112	118	112	118	196,000	118
2023-06-28	115	116	113	113	341,200	113
2023-06-27	133	133	111	116	2,578,300	116
2023-06-26	125	125	120	123	368,100	123
2023-06-23	126	130	123	126	486,200	126
2023-06-22	119	132	119	128	948,800	128
2023-06-21	125	126	119	119	616,700	119
2023-06-20	120	132	119	127	1,188,700	127
2023-06-19	118	121	116	118	268,100	118
2023-06-16	114	122	114	117	930,300	117
2023-06-15	109	114	107	114	364,400	114
2023-06-14	105	109	104	109	212,500	109
2023-06-13	106	107	105	105	117,700	105
2023-06-12	109	109	106	106	172,800	106
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

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 [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]