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
2026/06/18 1,684 1,705 1,682 1,705 25,800
2026/06/17 1,693 1,768 1,671 1,684 48,800
2026/06/16 1,706 1,745 1,670 1,681 63,500
2026/06/15 1,670 1,683 1,660 1,666 30,100
2026/06/12 1,663 1,676 1,641 1,652 31,000
2026/06/11 1,674 1,674 1,638 1,660 24,800
2026/06/10 1,637 1,655 1,633 1,654 17,800
2026/06/09 1,651 1,663 1,638 1,647 25,300
2026/06/08 1,667 1,680 1,633 1,649 26,600
2026/06/05 1,666 1,684 1,666 1,673 21,200
2026/06/04 1,649 1,660 1,634 1,652 17,200
2026/06/03 1,659 1,659 1,627 1,657 21,000
2026/06/02 1,601 1,660 1,598 1,650 35,100
2026/06/01 1,625 1,625 1,606 1,606 23,700
2026/05/29 1,640 1,670 1,625 1,625 18,200
2026/05/28 1,649 1,656 1,631 1,649 19,400
2026/05/27 1,663 1,664 1,646 1,662 15,500
2026/05/26 1,649 1,667 1,644 1,652 18,300
2026/05/25 1,669 1,672 1,651 1,661 28,100
2026/05/22 1,676 1,677 1,645 1,669 26,000
2026/05/21 1,690 1,698 1,655 1,658 23,500
2026/05/20 1,700 1,708 1,655 1,676 34,000
2026/05/19 1,657 1,685 1,656 1,678 39,100
2026/05/18 1,618 1,639 1,618 1,628 29,900
2026/05/15 1,569 1,616 1,569 1,616 57,200
2026/05/14 1,640 1,644 1,585 1,596 65,900
2026/05/13 1,659 1,660 1,641 1,642 43,100
2026/05/12 1,685 1,739 1,622 1,632 157,900
2026/05/11 1,813 1,827 1,790 1,810 57,400
2026/05/08 1,799 1,823 1,795 1,804 30,100
2026/05/07 1,781 1,807 1,781 1,799 20,300
2026/05/01 1,781 1,800 1,775 1,780 28,400
2026/04/30 1,829 1,829 1,773 1,780 38,500
2026/04/28 1,815 1,869 1,815 1,869 31,100
2026/04/27 1,816 1,825 1,801 1,810 40,900
2026/04/24 1,839 1,844 1,822 1,822 27,000
2026/04/23 1,902 1,904 1,840 1,861 41,200
2026/04/22 1,907 1,927 1,902 1,902 24,900
2026/04/21 1,935 1,935 1,908 1,908 18,200
2026/04/20 1,920 1,920 1,896 1,917 20,100
2026/04/17 1,900 1,933 1,897 1,914 17,900
2026/04/16 1,895 1,905 1,882 1,903 40,100
2026/04/15 1,874 1,901 1,865 1,888 27,900
2026/04/14 1,890 1,905 1,857 1,865 27,700
2026/04/13 1,901 1,913 1,881 1,883 29,100
2026/04/10 1,954 1,959 1,909 1,909 29,400
2026/04/09 2,006 2,008 1,955 1,955 20,300
2026/04/08 2,000 2,006 1,979 1,998 23,900
2026/04/07 1,970 1,996 1,970 1,981 15,400
2026/04/06 1,963 1,975 1,960 1,970 10,900
2026/04/03 1,958 1,962 1,938 1,952 16,000
2026/03/27 1,945 1,991 1,944 1,970 86,800
2026/03/26 1,969 1,969 1,937 1,950 45,700
2026/03/25 1,943 1,968 1,943 1,961 29,700
2026/03/24 1,952 1,952 1,931 1,942 22,500
2026/03/23 1,943 1,944 1,897 1,914 94,800
2026/03/19 1,985 1,997 1,946 1,969 37,800
2026/03/18 1,965 1,996 1,961 1,996 30,700
2026/03/17 1,956 1,966 1,950 1,965 21,900
2026/03/16 1,966 1,978 1,950 1,953 22,600
2026/03/13 1,964 1,979 1,961 1,966 35,500
2026/03/12 2,006 2,013 1,955 1,982 42,100
2026/03/11 2,005 2,027 2,002 2,015 17,200
2026/03/10 1,996 2,021 1,983 2,008 39,400
2026/03/09 1,920 1,976 1,917 1,972 42,300
2026/03/06 1,987 2,006 1,974 2,000 39,200
2026/03/05 2,000 2,042 1,985 1,987 52,300
2026/03/04 2,022 2,029 1,959 1,982 69,900
2026/03/03 2,045 2,070 2,020 2,045 61,500
2026/03/02 2,063 2,107 2,059 2,069 48,600
2026/02/27 2,034 2,073 2,034 2,063 28,000
2026/02/26 2,020 2,050 2,004 2,042 37,300
2026/02/25 2,000 2,019 1,986 2,003 65,100
2026/02/24 2,019 2,044 2,010 2,020 30,200
2026/02/20 2,039 2,048 2,020 2,034 32,800
2026/02/19 2,021 2,038 2,005 2,036 35,700
2026/02/18 2,015 2,030 2,006 2,015 29,200
2026/02/17 1,978 2,031 1,975 2,025 53,300
2026/02/16 1,975 1,992 1,962 1,984 67,500
2026/02/13 2,005 2,016 1,962 1,975 37,100
2026/02/12 2,015 2,028 1,998 2,018 43,000
2026/02/10 2,040 2,042 2,011 2,011 57,400
2026/02/09 2,118 2,118 2,028 2,033 49,100
2026/02/06 2,090 2,093 2,052 2,079 50,900
2026/02/05 2,091 2,112 2,088 2,090 36,500
2026/02/04 2,086 2,103 2,020 2,089 84,700
2026/02/03 2,127 2,198 2,073 2,112 157,700
2026/02/02 2,100 2,116 2,032 2,036 67,600
2026/01/30 2,061 2,075 2,056 2,074 33,200
2026/01/29 2,071 2,072 2,047 2,064 33,200
2026/01/28 2,079 2,101 2,072 2,076 19,900
2026/01/27 2,089 2,125 2,084 2,101 37,500
2026/01/26 2,160 2,169 2,087 2,104 63,000
2026/01/23 2,142 2,176 2,133 2,166 33,600
2026/01/22 2,076 2,121 2,074 2,107 31,700
2026/01/21 2,112 2,112 2,069 2,076 33,500
2026/01/20 2,158 2,159 2,116 2,133 50,200
2026/01/19 2,184 2,184 2,156 2,166 17,100
2026/01/16 2,182 2,202 2,167 2,184 23,300
2026/01/15 2,206 2,225 2,193 2,195 33,500
2026/01/14 2,205 2,231 2,197 2,221 19,400
2026/01/13 2,240 2,245 2,210 2,213 30,200
2026/01/09 2,214 2,244 2,194 2,229 27,100
2026/01/08 2,180 2,212 2,180 2,200 37,900
2026/01/07 2,186 2,211 2,179 2,180 41,500
2026/01/06 2,170 2,210 2,170 2,197 43,600
2026/01/05 2,160 2,187 2,145 2,184 39,500
2025/12/30 2,197 2,197 2,153 2,158 20,600
2025/12/29 2,173 2,199 2,142 2,182 54,300
2025/12/26 2,128 2,175 2,128 2,163 30,300
2025/12/25 2,082 2,144 2,082 2,128 42,900
2025/12/24 2,063 2,100 2,059 2,082 34,700
2025/12/23 2,080 2,086 2,060 2,074 19,800
2025/12/22 2,096 2,110 2,062 2,066 39,400
2025/12/19 2,104 2,117 2,079 2,086 44,900
2025/12/18 2,078 2,101 2,077 2,096 40,900
2025/12/17 2,058 2,071 2,035 2,070 31,800
2025/12/16 2,040 2,054 2,025 2,037 26,800
2025/12/15 2,032 2,053 2,030 2,040 16,500
2025/12/12 2,047 2,054 2,015 2,020 33,200
2025/12/11 2,031 2,048 2,026 2,026 43,800
2025/12/10 2,085 2,088 2,052 2,056 20,600
2025/12/09 2,100 2,100 2,055 2,076 30,000
2025/12/08 2,080 2,108 2,075 2,086 25,600
2025/12/05 2,085 2,105 2,071 2,079 16,800
2025/12/04 2,072 2,100 2,069 2,100 15,500
2025/12/03 2,095 2,100 2,068 2,083 20,500
2025/12/02 2,122 2,132 2,100 2,100 13,000
2025/12/01 2,174 2,185 2,099 2,120 20,700
2025/11/28 2,148 2,200 2,148 2,174 22,900
2025/11/27 2,140 2,150 2,125 2,142 22,500
2025/11/26 2,138 2,147 2,111 2,132 20,400
2025/11/25 2,182 2,182 2,109 2,145 34,100
2025/11/21 2,110 2,190 2,110 2,190 23,800
2025/11/20 2,134 2,162 2,111 2,122 30,600
2025/11/19 2,074 2,128 2,071 2,091 24,600
2025/11/18 2,072 2,106 2,064 2,083 21,000
2025/11/17 2,102 2,102 2,064 2,080 12,700
2025/11/14 2,092 2,104 2,074 2,081 14,400
2025/11/13 2,110 2,124 2,096 2,097 13,500
2025/11/12 2,062 2,109 2,062 2,084 18,200
2025/11/11 2,042 2,065 2,018 2,049 16,100
2025/11/10 2,070 2,071 2,042 2,042 14,600
2025/11/07 2,026 2,070 2,012 2,070 18,700
2025/11/06 2,040 2,051 2,016 2,030 39,400
2025/11/05 2,135 2,149 2,022 2,022 65,100
2025/11/04 2,133 2,160 2,111 2,122 54,300
2025/10/31 2,110 2,133 2,091 2,133 32,400
2025/10/30 2,129 2,134 2,088 2,088 170,300
2025/10/29 2,162 2,162 2,103 2,105 22,100
2025/10/28 2,224 2,224 2,177 2,177 18,200
2025/10/27 2,237 2,259 2,227 2,243 11,500
2025/10/24 2,203 2,232 2,190 2,207 16,500
2025/10/23 2,227 2,248 2,200 2,200 21,600
2025/10/22 2,229 2,249 2,208 2,228 25,000
2025/10/21 2,192 2,220 2,189 2,208 13,100
2025/10/20 2,191 2,213 2,182 2,192 18,100
2025/10/17 2,152 2,159 2,131 2,141 18,600
2025/10/16 2,190 2,193 2,156 2,163 18,200
2025/10/15 2,205 2,212 2,184 2,196 16,400
2025/10/14 2,188 2,211 2,165 2,172 22,000
2025/10/10 2,240 2,255 2,196 2,215 25,100
2025/10/09 2,242 2,281 2,217 2,257 22,800
2025/10/08 2,265 2,301 2,224 2,224 22,100
2025/10/07 2,245 2,284 2,243 2,274 18,100
2025/10/06 2,257 2,267 2,221 2,267 25,400
2025/10/03 2,214 2,236 2,202 2,207 11,500
2025/10/02 2,236 2,236 2,170 2,214 20,500
2025/10/01 2,327 2,367 2,235 2,242 26,200
2025/09/30 2,365 2,365 2,321 2,342 13,300
2025/09/29 2,356 2,403 2,340 2,365 69,400
2025/09/26 2,369 2,423 2,360 2,385 237,100
2025/09/25 2,352 2,371 2,340 2,361 120,000
2025/09/24 2,373 2,373 2,337 2,343 75,000
2025/09/22 2,396 2,396 2,373 2,373 56,600
2025/09/19 2,367 2,396 2,360 2,396 51,400
2025/09/18 2,371 2,379 2,337 2,360 22,500
2025/09/17 2,384 2,386 2,334 2,366 25,500
2025/09/16 2,355 2,408 2,342 2,403 55,500
2025/09/12 2,394 2,394 2,321 2,330 42,000
2025/09/11 2,383 2,395 2,356 2,394 27,500
2025/09/10 2,363 2,396 2,347 2,378 13,100
2025/09/09 2,406 2,420 2,344 2,363 18,900
2025/09/08 2,350 2,398 2,344 2,398 26,300
2025/09/05 2,340 2,340 2,305 2,325 20,400
2025/09/04 2,336 2,336 2,309 2,322 13,900
2025/09/03 2,399 2,400 2,337 2,339 28,700
2025/09/02 2,350 2,399 2,350 2,379 32,800
2025/09/01 2,311 2,343 2,309 2,331 15,800
2025/08/29 2,323 2,333 2,303 2,305 15,000
2025/08/28 2,300 2,319 2,283 2,319 24,400
2025/08/27 2,314 2,318 2,275 2,286 16,100
2025/08/26 2,307 2,355 2,280 2,290 23,200
2025/08/25 2,305 2,329 2,288 2,288 9,500
2025/08/22 2,279 2,321 2,270 2,298 16,400
2025/08/21 2,321 2,332 2,270 2,279 8,900
2025/08/20 2,360 2,360 2,320 2,332 10,900
2025/08/19 2,331 2,370 2,310 2,360 22,600
2025/08/18 2,381 2,425 2,329 2,343 27,700
2025/08/15 2,383 2,402 2,369 2,381 21,000

このページの先頭へ