ソフトフロントホールディングス
2321グロース/情報･通信業/Softfront Holdings
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 382.0 | 430.0 | 381.0 | 410.0 | +27.0 | +7.05% | 3,242,000 |
| 2026-03-12 | 414.0 | 430.0 | 370.0 | 383.0 | -23.0 | -5.67% | 1,779,800 |
| 2026-03-11 | 414.0 | 438.0 | 382.0 | 406.0 | 0.0 | 0.00% | 3,001,700 |
| 2026-03-10 | 350.0 | 417.0 | 348.0 | 406.0 | +55.0 | +15.67% | 4,482,900 |
| 2026-03-09 | 381.0 | 449.0 | 323.0 | 351.0 | -52.0 | -12.90% | 8,273,100 |
| 2026-03-06 | 348.0 | 426.0 | 338.0 | 403.0 | +45.0 | +12.57% | 10,012,800 |
| 2026-03-05 | 305.0 | 359.0 | 285.0 | 358.0 | +55.0 | +18.15% | 6,034,400 |
| 2026-03-04 | 267.0 | 322.0 | 261.0 | 303.0 | +28.0 | +10.18% | 8,770,900 |
| 2026-03-03 | 220.0 | 290.0 | 218.0 | 275.0 | +50.0 | +22.22% | 9,149,800 |
| 2026-03-02 | 202.0 | 228.0 | 197.0 | 225.0 | +21.0 | +10.29% | 3,271,700 |
| 2026-02-27 | 192.0 | 205.0 | 192.0 | 204.0 | +10.0 | +5.15% | 764,800 |
| 2026-02-26 | 183.0 | 195.0 | 182.0 | 194.0 | +13.0 | +7.18% | 1,256,500 |
| 2026-02-25 | 180.0 | 182.0 | 179.0 | 181.0 | +2.0 | +1.12% | 113,600 |
| 2026-02-24 | 178.0 | 180.0 | 173.0 | 179.0 | 0.0 | 0.00% | 278,900 |
| 2026-02-20 | 181.0 | 185.0 | 179.0 | 179.0 | -5.0 | -2.72% | 126,700 |
| 2026-02-19 | 177.0 | 184.0 | 175.0 | 184.0 | +7.0 | +3.95% | 217,100 |
| 2026-02-18 | 177.0 | 178.0 | 174.0 | 177.0 | +1.0 | +0.57% | 172,900 |
| 2026-02-17 | 181.0 | 181.0 | 172.0 | 176.0 | -6.0 | -3.30% | 287,000 |
| 2026-02-16 | 179.0 | 186.0 | 179.0 | 182.0 | +7.0 | +4.00% | 542,500 |
| 2026-02-13 | 178.0 | 184.0 | 175.0 | 175.0 | -13.0 | -6.91% | 733,000 |
| 2026-02-12 | 191.0 | 194.0 | 186.0 | 188.0 | -4.0 | -2.08% | 672,200 |
| 2026-02-10 | 188.0 | 203.0 | 188.0 | 192.0 | +5.0 | +2.67% | 361,100 |
| 2026-02-09 | 189.0 | 189.0 | 186.0 | 187.0 | +3.0 | +1.63% | 143,300 |
| 2026-02-06 | 193.0 | 195.0 | 183.0 | 184.0 | -12.0 | -6.12% | 808,200 |
| 2026-02-05 | 197.0 | 201.0 | 195.0 | 196.0 | 0.0 | 0.00% | 470,900 |
| 2026-02-04 | 198.0 | 199.0 | 195.0 | 196.0 | 0.0 | 0.00% | 221,500 |
| 2026-02-03 | 200.0 | 200.0 | 195.0 | 196.0 | -1.0 | -0.51% | 101,600 |
| 2026-02-02 | 198.0 | 202.0 | 195.0 | 197.0 | -2.0 | -1.01% | 522,100 |
| 2026-01-30 | 210.0 | 210.0 | 199.0 | 199.0 | -9.0 | -4.33% | 412,800 |
| 2026-01-29 | 210.0 | 210.0 | 208.0 | 208.0 | -2.0 | -0.95% | 134,200 |
| 2026-01-28 | 214.0 | 215.0 | 209.0 | 210.0 | -4.0 | -1.87% | 172,400 |
| 2026-01-27 | 213.0 | 215.0 | 211.0 | 214.0 | +2.0 | +0.94% | 134,400 |
| 2026-01-26 | 216.0 | 216.0 | 208.0 | 212.0 | -5.0 | -2.30% | 585,600 |
| 2026-01-23 | 215.0 | 220.0 | 214.0 | 217.0 | +3.0 | +1.40% | 210,200 |
| 2026-01-22 | 225.0 | 226.0 | 214.0 | 214.0 | +1.0 | +0.47% | 856,900 |
| 2026-01-21 | 212.0 | 214.0 | 210.0 | 213.0 | -4.0 | -1.84% | 274,100 |
| 2026-01-20 | 219.0 | 219.0 | 211.0 | 217.0 | -1.0 | -0.46% | 394,800 |
| 2026-01-19 | 222.0 | 224.0 | 218.0 | 218.0 | -2.0 | -0.91% | 292,300 |
| 2026-01-16 | 230.0 | 230.0 | 218.0 | 220.0 | -4.0 | -1.79% | 586,700 |
| 2026-01-15 | 212.0 | 225.0 | 212.0 | 224.0 | +13.0 | +6.16% | 1,040,200 |
| 2026-01-14 | 214.0 | 216.0 | 210.0 | 211.0 | -3.0 | -1.40% | 346,800 |
| 2026-01-13 | 213.0 | 215.0 | 209.0 | 214.0 | +2.0 | +0.94% | 304,200 |
| 2026-01-09 | 213.0 | 214.0 | 210.0 | 212.0 | 0.0 | 0.00% | 287,600 |
| 2026-01-08 | 216.0 | 218.0 | 211.0 | 212.0 | -3.0 | -1.40% | 344,700 |
| 2026-01-07 | 208.0 | 215.0 | 208.0 | 215.0 | +7.0 | +3.37% | 521,800 |
| 2026-01-06 | 211.0 | 219.0 | 208.0 | 208.0 | -2.0 | -0.95% | 1,339,500 |
| 2026-01-05 | 211.0 | 217.0 | 208.0 | 210.0 | -3.0 | -1.41% | 796,800 |
| 2025-12-30 | 211.0 | 213.0 | 204.0 | 213.0 | +5.0 | +2.40% | 428,300 |
| 2025-12-29 | 208.0 | 214.0 | 207.0 | 208.0 | +1.0 | +0.48% | 289,900 |
| 2025-12-26 | 207.0 | 215.0 | 204.0 | 207.0 | 0.0 | 0.00% | 728,900 |
| 2025-12-25 | 190.0 | 212.0 | 189.0 | 207.0 | +20.0 | +10.70% | 2,674,500 |
| 2025-12-24 | 178.0 | 190.0 | 178.0 | 187.0 | +7.0 | +3.89% | 368,600 |
| 2025-12-23 | 179.0 | 183.0 | 179.0 | 180.0 | +2.0 | +1.12% | 222,300 |
| 2025-12-22 | 181.0 | 182.0 | 177.0 | 178.0 | -3.0 | -1.66% | 187,900 |
| 2025-12-19 | 174.0 | 187.0 | 174.0 | 181.0 | +7.0 | +4.02% | 744,100 |
| 2025-12-18 | 176.0 | 178.0 | 165.0 | 174.0 | -4.0 | -2.25% | 815,100 |
| 2025-12-17 | 183.0 | 184.0 | 176.0 | 178.0 | -5.0 | -2.73% | 455,600 |
| 2025-12-16 | 194.0 | 196.0 | 181.0 | 183.0 | -10.0 | -5.18% | 766,500 |
| 2025-12-15 | 201.0 | 201.0 | 193.0 | 193.0 | -5.0 | -2.53% | 585,800 |
| 2025-12-12 | 194.0 | 199.0 | 194.0 | 198.0 | +2.0 | +1.02% | 215,400 |
| 2025-12-11 | 203.0 | 203.0 | 193.0 | 196.0 | -3.0 | -1.51% | 382,000 |
| 2025-12-10 | 204.0 | 206.0 | 195.0 | 199.0 | -6.0 | -2.93% | 639,200 |
| 2025-12-09 | 209.0 | 210.0 | 201.0 | 205.0 | -2.0 | -0.97% | 358,900 |
| 2025-12-08 | 210.0 | 212.0 | 205.0 | 207.0 | -3.0 | -1.43% | 262,100 |
| 2025-12-05 | 212.0 | 220.0 | 208.0 | 210.0 | 0.0 | 0.00% | 364,600 |
| 2025-12-04 | 210.0 | 213.0 | 205.0 | 210.0 | +2.0 | +0.96% | 418,700 |
| 2025-12-03 | 212.0 | 215.0 | 208.0 | 208.0 | -2.0 | -0.95% | 307,200 |
| 2025-12-02 | 217.0 | 227.0 | 210.0 | 210.0 | -3.0 | -1.41% | 947,000 |
| 2025-12-01 | 220.0 | 223.0 | 213.0 | 213.0 | -7.0 | -3.18% | 478,400 |
| 2025-11-28 | 214.0 | 220.0 | 210.0 | 220.0 | +10.0 | +4.76% | 567,700 |
| 2025-11-27 | 207.0 | 212.0 | 206.0 | 210.0 | +3.0 | +1.45% | 234,900 |
| 2025-11-26 | 206.0 | 210.0 | 205.0 | 207.0 | -1.0 | -0.48% | 242,800 |
| 2025-11-25 | 212.0 | 215.0 | 206.0 | 208.0 | -6.0 | -2.80% | 276,100 |
| 2025-11-21 | 215.0 | 219.0 | 208.0 | 214.0 | 0.0 | 0.00% | 573,200 |
| 2025-11-20 | 212.0 | 220.0 | 210.0 | 214.0 | +5.0 | +2.39% | 1,171,200 |
| 2025-11-19 | 215.0 | 220.0 | 203.0 | 209.0 | -8.0 | -3.69% | 913,400 |
| 2025-11-18 | 207.0 | 219.0 | 200.0 | 217.0 | +9.0 | +4.33% | 767,500 |
| 2025-11-17 | 199.0 | 211.0 | 198.0 | 208.0 | +11.0 | +5.58% | 949,600 |
| 2025-11-14 | 205.0 | 206.0 | 194.0 | 197.0 | -11.0 | -5.29% | 1,254,200 |
| 2025-11-13 | 209.0 | 221.0 | 207.0 | 208.0 | -9.0 | -4.15% | 910,100 |
| 2025-11-12 | 219.0 | 223.0 | 205.0 | 217.0 | -3.0 | -1.36% | 2,019,500 |
| 2025-11-11 | 219.0 | 220.0 | 212.0 | 220.0 | +6.0 | +2.80% | 1,229,500 |
| 2025-11-10 | 209.0 | 218.0 | 209.0 | 214.0 | +9.0 | +4.39% | 581,300 |
| 2025-11-07 | 212.0 | 214.0 | 201.0 | 205.0 | -10.0 | -4.65% | 966,400 |
| 2025-11-06 | 217.0 | 221.0 | 205.0 | 215.0 | -4.0 | -1.83% | 1,850,700 |
| 2025-11-05 | 235.0 | 235.0 | 217.0 | 219.0 | -17.0 | -7.20% | 1,981,500 |
| 2025-11-04 | 245.0 | 256.0 | 236.0 | 236.0 | -11.0 | -4.45% | 2,947,800 |
| 2025-10-31 | 229.0 | 247.0 | 223.0 | 247.0 | +18.0 | +7.86% | 3,394,800 |
| 2025-10-30 | 201.0 | 235.0 | 198.0 | 229.0 | +26.0 | +12.81% | 3,584,900 |
| 2025-10-29 | 224.0 | 224.0 | 195.0 | 203.0 | -20.0 | -8.97% | 2,508,200 |
| 2025-10-28 | 205.0 | 228.0 | 197.0 | 223.0 | +18.0 | +8.78% | 3,391,400 |
| 2025-10-27 | 191.0 | 206.0 | 191.0 | 205.0 | +15.0 | +7.89% | 1,253,000 |
| 2025-10-24 | 195.0 | 199.0 | 188.0 | 190.0 | -4.0 | -2.06% | 411,800 |
| 2025-10-23 | 192.0 | 200.0 | 192.0 | 194.0 | +1.0 | +0.52% | 716,100 |
| 2025-10-22 | 188.0 | 194.0 | 187.0 | 193.0 | +5.0 | +2.66% | 340,500 |
| 2025-10-21 | 192.0 | 192.0 | 187.0 | 188.0 | -4.0 | -2.08% | 367,400 |
| 2025-10-20 | 190.0 | 195.0 | 188.0 | 192.0 | +4.0 | +2.13% | 371,500 |
| 2025-10-17 | 190.0 | 191.0 | 183.0 | 188.0 | -3.0 | -1.57% | 735,700 |
| 2025-10-16 | 190.0 | 193.0 | 186.0 | 191.0 | +3.0 | +1.60% | 422,400 |
| 2025-10-15 | 187.0 | 196.0 | 187.0 | 188.0 | +2.0 | +1.08% | 569,700 |
| 2025-10-14 | 190.0 | 197.0 | 186.0 | 186.0 | -6.0 | -3.13% | 849,800 |
| 2025-10-10 | 192.0 | 198.0 | 191.0 | 192.0 | 0.0 | 0.00% | 652,300 |
| 2025-10-09 | 189.0 | 193.0 | 188.0 | 192.0 | +3.0 | +1.59% | 291,100 |
| 2025-10-08 | 193.0 | 200.0 | 189.0 | 189.0 | -4.0 | -2.07% | 706,300 |
| 2025-10-07 | 200.0 | 202.0 | 193.0 | 193.0 | -6.0 | -3.02% | 768,100 |
| 2025-10-06 | 200.0 | 201.0 | 195.0 | 199.0 | 0.0 | 0.00% | 643,800 |
| 2025-10-03 | 198.0 | 210.0 | 197.0 | 199.0 | 0.0 | 0.00% | 1,690,700 |
| 2025-10-02 | 186.0 | 207.0 | 183.0 | 199.0 | +13.0 | +6.99% | 2,745,000 |
| 2025-10-01 | 182.0 | 188.0 | 177.0 | 186.0 | +1.0 | +0.54% | 563,300 |
| 2025-09-30 | 186.0 | 186.0 | 183.0 | 185.0 | -2.0 | -1.07% | 289,300 |
| 2025-09-29 | 190.0 | 192.0 | 187.0 | 187.0 | -1.0 | -0.53% | 356,200 |
| 2025-09-26 | 188.0 | 193.0 | 187.0 | 188.0 | -1.0 | -0.53% | 379,000 |
| 2025-09-25 | 196.0 | 198.0 | 189.0 | 189.0 | -7.0 | -3.57% | 757,800 |
| 2025-09-24 | 200.0 | 203.0 | 195.0 | 196.0 | -2.0 | -1.01% | 571,300 |
| 2025-09-22 | 200.0 | 205.0 | 198.0 | 198.0 | -3.0 | -1.49% | 466,700 |
| 2025-09-19 | 203.0 | 206.0 | 197.0 | 201.0 | +8.0 | +4.15% | 1,696,900 |
| 2025-09-18 | 197.0 | 199.0 | 188.0 | 193.0 | -4.0 | -2.03% | 1,031,000 |
| 2025-09-17 | 198.0 | 205.0 | 196.0 | 197.0 | -4.0 | -1.99% | 793,600 |
| 2025-09-16 | 189.0 | 204.0 | 188.0 | 201.0 | +13.0 | +6.91% | 1,218,300 |
| 2025-09-12 | 190.0 | 196.0 | 186.0 | 188.0 | — | — | 1,061,500 |
直近120営業日分を表示