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 |