日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ソフトクリエイトホールディングス(3371)の株価時系列情報

ソフトクリエイトホールディングス(3371)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,945 1,948 1,845 1,853 54,400
2024/03/27 1,959 1,961 1,938 1,946 94,600
2024/03/26 1,910 1,929 1,907 1,919 50,000
2024/03/25 1,958 1,963 1,918 1,922 51,200
2024/03/22 1,942 1,963 1,937 1,953 24,500
2024/03/21 1,963 1,969 1,933 1,933 52,200
2024/03/19 1,935 1,939 1,885 1,912 34,500
2024/03/18 1,951 1,959 1,937 1,942 45,600
2024/03/15 1,937 1,942 1,915 1,929 28,500
2024/03/14 1,955 1,958 1,940 1,946 27,200
2024/03/13 1,961 1,963 1,939 1,949 47,100
2024/03/12 1,898 1,953 1,883 1,953 69,200
2024/03/11 1,862 1,899 1,857 1,897 51,600
2024/03/08 1,838 1,872 1,826 1,860 44,600
2024/03/07 1,891 1,895 1,837 1,843 25,600
2024/03/06 1,850 1,883 1,834 1,868 34,600
2024/03/05 1,839 1,865 1,827 1,850 32,600
2024/03/04 1,889 1,900 1,853 1,854 40,700
2024/03/01 1,937 1,942 1,876 1,889 35,300
2024/02/29 1,940 1,966 1,930 1,953 35,700
2024/02/28 1,931 1,964 1,931 1,941 27,000
2024/02/27 1,960 1,985 1,950 1,955 47,100
2024/02/26 1,882 1,989 1,882 1,967 70,000
2024/02/22 1,898 1,900 1,869 1,881 37,900
2024/02/21 1,914 1,914 1,863 1,869 34,400
2024/02/20 1,925 1,936 1,905 1,917 42,800
2024/02/19 1,828 1,916 1,828 1,909 49,000
2024/02/16 1,804 1,828 1,795 1,828 33,300
2024/02/15 1,790 1,803 1,770 1,800 29,100
2024/02/14 1,778 1,780 1,761 1,770 29,900
2024/02/13 1,765 1,789 1,759 1,788 27,400
2024/02/09 1,778 1,793 1,762 1,762 34,500
2024/02/08 1,771 1,816 1,764 1,786 54,200
2024/02/07 1,750 1,788 1,727 1,788 78,800
2024/02/06 1,732 1,732 1,710 1,717 40,300
2024/02/05 1,719 1,744 1,707 1,710 58,600
2024/02/02 1,695 1,716 1,675 1,713 201,600
2024/02/01 1,748 1,769 1,733 1,756 106,700
2024/01/31 1,731 1,746 1,716 1,746 22,000
2024/01/30 1,740 1,740 1,729 1,730 19,700
2024/01/29 1,746 1,748 1,718 1,725 32,200
2024/01/26 1,747 1,755 1,730 1,730 26,500
2024/01/25 1,710 1,772 1,710 1,769 50,200
2024/01/24 1,709 1,722 1,701 1,706 20,400
2024/01/23 1,719 1,725 1,702 1,711 28,500
2024/01/22 1,710 1,713 1,694 1,711 26,600
2024/01/19 1,694 1,695 1,678 1,691 30,900
2024/01/18 1,683 1,692 1,680 1,685 23,000
2024/01/17 1,712 1,726 1,682 1,682 24,500
2024/01/16 1,751 1,755 1,709 1,709 22,800
2024/01/15 1,740 1,755 1,730 1,750 12,600
2024/01/12 1,764 1,764 1,727 1,736 23,200
2024/01/11 1,760 1,769 1,734 1,752 27,500
2024/01/10 1,745 1,763 1,734 1,750 22,500
2024/01/09 1,738 1,753 1,728 1,745 28,600
2024/01/05 1,773 1,773 1,728 1,728 25,500
2024/01/04 1,718 1,763 1,691 1,763 56,000
2023/12/29 1,706 1,727 1,703 1,720 39,000
2023/12/28 1,679 1,706 1,676 1,706 20,100
2023/12/27 1,670 1,698 1,665 1,696 32,900
2023/12/26 1,660 1,681 1,660 1,673 28,000
2023/12/25 1,676 1,687 1,667 1,667 20,100
2023/12/22 1,666 1,690 1,652 1,668 45,600
2023/12/21 1,700 1,700 1,664 1,666 40,700
2023/12/20 1,705 1,705 1,688 1,689 37,500
2023/12/19 1,687 1,712 1,684 1,710 39,300
2023/12/18 1,717 1,726 1,675 1,681 45,800
2023/12/15 1,743 1,763 1,742 1,744 25,500
2023/12/14 1,739 1,763 1,738 1,743 24,200
2023/12/13 1,747 1,758 1,711 1,739 53,100
2023/12/12 1,771 1,783 1,738 1,747 40,100
2023/12/11 1,760 1,789 1,759 1,784 68,500
2023/12/08 1,722 1,735 1,715 1,724 33,900
2023/12/07 1,720 1,727 1,714 1,725 41,300
2023/12/06 1,697 1,722 1,697 1,722 57,700
2023/12/05 1,711 1,739 1,696 1,696 44,800
2023/12/04 1,691 1,731 1,682 1,729 78,700
2023/12/01 1,689 1,700 1,668 1,693 67,800
2023/11/30 1,721 1,725 1,689 1,695 85,200
2023/11/29 1,715 1,729 1,715 1,723 80,400
2023/11/28 1,710 1,718 1,708 1,715 56,400
2023/11/27 1,711 1,720 1,701 1,708 57,900
2023/11/24 1,712 1,721 1,706 1,706 65,800
2023/11/22 1,726 1,726 1,709 1,709 38,600
2023/11/21 1,710 1,721 1,699 1,717 54,800
2023/11/20 1,722 1,740 1,710 1,710 50,700
2023/11/17 1,721 1,730 1,699 1,710 41,600
2023/11/16 1,751 1,752 1,707 1,721 29,300
2023/11/15 1,765 1,783 1,754 1,768 44,100
2023/11/14 1,779 1,779 1,745 1,765 28,200
2023/11/13 1,758 1,783 1,744 1,765 95,100
2023/11/10 1,749 1,765 1,739 1,758 27,900
2023/11/09 1,740 1,767 1,732 1,765 57,900
2023/11/08 1,750 1,768 1,712 1,739 44,400
2023/11/07 1,722 1,746 1,713 1,744 61,200
2023/11/06 1,710 1,740 1,691 1,732 132,700
2023/11/02 1,693 1,719 1,675 1,675 110,500
2023/11/01 1,706 1,712 1,669 1,673 79,800
2023/10/31 1,676 1,698 1,652 1,695 43,800
2023/10/30 1,678 1,690 1,654 1,676 49,200
2023/10/27 1,698 1,705 1,669 1,699 69,400
2023/10/26 1,690 1,701 1,655 1,666 51,400
2023/10/25 1,740 1,750 1,704 1,710 99,500
2023/10/24 1,750 1,769 1,662 1,720 184,900
2023/10/23 1,723 1,741 1,688 1,689 44,100
2023/10/20 1,748 1,758 1,733 1,740 24,600
2023/10/19 1,755 1,779 1,742 1,755 32,200
2023/10/18 1,802 1,802 1,770 1,802 24,600
2023/10/17 1,789 1,813 1,775 1,794 30,400
2023/10/16 1,755 1,777 1,743 1,776 49,500
2023/10/13 1,776 1,782 1,754 1,764 63,300
2023/10/12 1,787 1,813 1,778 1,802 40,000
2023/10/11 1,818 1,835 1,778 1,778 34,000
2023/10/10 1,798 1,875 1,786 1,828 110,900
2023/10/06 1,744 1,774 1,721 1,765 36,100
2023/10/05 1,694 1,750 1,694 1,743 44,300
2023/10/04 1,726 1,726 1,677 1,694 58,000
2023/10/03 1,759 1,766 1,726 1,757 44,800
2023/10/02 1,754 1,794 1,732 1,736 63,400
2023/09/29 1,721 1,770 1,715 1,741 61,600
2023/09/28 1,677 1,723 1,677 1,713 82,200
2023/09/27 1,652 1,711 1,652 1,693 232,600
2023/09/26 1,695 1,715 1,683 1,687 134,500
2023/09/25 1,661 1,688 1,659 1,687 91,200
2023/09/22 1,637 1,671 1,630 1,659 98,300
2023/09/21 1,693 1,716 1,657 1,668 115,900
2023/09/20 1,705 1,721 1,698 1,705 101,200
2023/09/19 1,693 1,713 1,687 1,708 117,200
2023/09/15 1,707 1,724 1,707 1,710 77,800
2023/09/14 1,729 1,734 1,706 1,711 46,300
2023/09/13 1,705 1,730 1,697 1,728 49,800
2023/09/12 1,692 1,728 1,692 1,719 55,600
2023/09/11 1,706 1,728 1,687 1,706 115,700
2023/09/08 1,722 1,734 1,692 1,703 109,300
2023/09/07 1,758 1,764 1,753 1,758 59,000
2023/09/06 1,765 1,780 1,758 1,773 55,700
2023/09/05 1,760 1,774 1,746 1,765 66,600
2023/09/04 1,756 1,765 1,755 1,760 42,500
2023/09/01 1,762 1,768 1,751 1,763 34,700
2023/08/31 1,750 1,771 1,743 1,760 68,600
2023/08/30 1,775 1,780 1,752 1,752 42,300
2023/08/29 1,777 1,781 1,762 1,773 32,900
2023/08/28 1,789 1,789 1,771 1,777 29,300
2023/08/25 1,759 1,788 1,753 1,775 38,500
2023/08/24 1,781 1,792 1,776 1,784 25,800
2023/08/23 1,775 1,795 1,756 1,790 36,500
2023/08/22 1,799 1,803 1,771 1,776 20,700
2023/08/21 1,763 1,784 1,760 1,783 23,300
2023/08/18 1,775 1,781 1,744 1,756 39,400
2023/08/17 1,829 1,830 1,771 1,805 46,900
2023/08/16 1,837 1,850 1,826 1,829 14,700
2023/08/15 1,825 1,867 1,817 1,848 39,200
2023/08/14 1,820 1,836 1,808 1,823 34,400
2023/08/10 1,791 1,823 1,771 1,823 35,600
2023/08/09 1,810 1,824 1,785 1,806 76,000
2023/08/08 1,812 1,840 1,790 1,823 41,600
2023/08/07 1,817 1,829 1,756 1,810 61,100
2023/08/04 1,822 1,891 1,815 1,830 50,000
2023/08/03 1,907 1,954 1,841 1,850 103,000
2023/08/02 1,983 1,984 1,870 1,907 269,300
2023/08/01 1,698 1,710 1,687 1,704 26,600
2023/07/31 1,702 1,702 1,686 1,699 19,400
2023/07/28 1,662 1,676 1,626 1,676 52,400
2023/07/27 1,665 1,675 1,663 1,670 19,000
2023/07/26 1,670 1,676 1,663 1,668 22,700
2023/07/25 1,670 1,676 1,661 1,670 32,600
2023/07/24 1,680 1,697 1,667 1,676 23,700
2023/07/21 1,720 1,720 1,666 1,667 49,900
2023/07/20 1,740 1,758 1,732 1,739 24,500
2023/07/19 1,733 1,750 1,725 1,736 24,600
2023/07/18 1,726 1,737 1,718 1,721 19,600
2023/07/14 1,732 1,738 1,705 1,725 26,400
2023/07/13 1,710 1,721 1,703 1,716 24,700
2023/07/12 1,754 1,754 1,699 1,699 40,400
2023/07/11 1,731 1,755 1,727 1,736 24,900
2023/07/10 1,720 1,742 1,712 1,719 29,300
2023/07/07 1,763 1,763 1,707 1,712 31,700
2023/07/06 1,753 1,782 1,733 1,770 26,000
2023/07/05 1,789 1,793 1,760 1,761 23,500
2023/07/04 1,772 1,807 1,765 1,790 24,600
2023/07/03 1,800 1,821 1,772 1,786 21,000
2023/06/30 1,779 1,797 1,770 1,770 21,600
2023/06/29 1,813 1,838 1,785 1,797 25,600
2023/06/28 1,758 1,804 1,758 1,804 26,500
2023/06/27 1,721 1,743 1,703 1,740 32,200
2023/06/26 1,734 1,750 1,689 1,730 25,100
2023/06/23 1,771 1,785 1,722 1,735 18,100
2023/06/22 1,805 1,817 1,764 1,771 19,200
2023/06/21 1,809 1,830 1,797 1,800 21,600
2023/06/20 1,807 1,809 1,776 1,809 27,300
2023/06/19 1,799 1,819 1,784 1,807 28,900
2023/06/16 1,720 1,774 1,718 1,774 89,300
2023/06/15 1,702 1,736 1,701 1,711 21,700
2023/06/14 1,685 1,736 1,685 1,717 39,500
2023/06/13 1,700 1,700 1,678 1,690 19,600
2023/06/12 1,654 1,699 1,631 1,693 28,700
2023/06/09 1,597 1,629 1,592 1,625 42,600
2023/06/08 1,615 1,628 1,589 1,601 37,300
2023/06/07 1,634 1,658 1,618 1,619 49,100
2023/06/06 1,622 1,628 1,606 1,615 28,400

このページの先頭へ