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
2025/07/30 2,210 2,229 2,198 2,206 15,100
2025/07/29 2,205 2,213 2,180 2,205 17,500
2025/07/28 2,160 2,235 2,151 2,235 30,000
2025/07/25 2,111 2,198 2,111 2,150 33,100
2025/07/24 2,098 2,127 2,098 2,123 16,300
2025/07/23 2,082 2,100 2,059 2,098 28,600
2025/07/22 2,133 2,133 2,080 2,080 17,000
2025/07/18 2,180 2,187 2,126 2,133 20,600
2025/07/17 2,177 2,188 2,170 2,188 8,900
2025/07/16 2,173 2,214 2,168 2,181 23,400
2025/07/15 2,158 2,170 2,141 2,168 16,300
2025/07/14 2,162 2,176 2,144 2,158 14,800
2025/07/11 2,114 2,173 2,107 2,158 25,400
2025/07/10 2,123 2,131 2,103 2,103 27,400
2025/07/09 2,114 2,150 2,114 2,123 12,700
2025/07/08 2,111 2,136 2,102 2,121 22,600
2025/07/07 2,137 2,143 2,113 2,119 9,500
2025/07/04 2,138 2,157 2,113 2,118 12,800
2025/07/03 2,174 2,209 2,147 2,150 19,800
2025/07/02 2,161 2,198 2,161 2,183 9,400
2025/07/01 2,202 2,214 2,165 2,192 22,500
2025/06/30 2,249 2,262 2,199 2,199 36,100
2025/06/27 2,179 2,294 2,177 2,294 20,200
2025/06/26 2,181 2,192 2,180 2,188 9,900
2025/06/25 2,184 2,196 2,173 2,196 10,100
2025/06/24 2,198 2,203 2,176 2,200 9,100
2025/06/23 2,216 2,216 2,163 2,180 15,400
2025/06/20 2,230 2,268 2,230 2,235 48,400
2025/06/19 2,230 2,235 2,205 2,220 6,400
2025/06/18 2,204 2,231 2,204 2,229 7,800
2025/06/17 2,204 2,223 2,195 2,217 14,800
2025/06/16 2,230 2,240 2,192 2,214 22,600
2025/06/13 2,219 2,219 2,200 2,210 13,500
2025/06/12 2,202 2,242 2,195 2,226 14,500
2025/06/11 2,228 2,249 2,200 2,227 26,600
2025/06/10 2,205 2,252 2,195 2,198 32,300
2025/06/09 2,201 2,214 2,200 2,212 13,800
2025/06/06 2,181 2,211 2,177 2,201 24,000
2025/06/05 2,118 2,159 2,118 2,159 14,100
2025/06/04 2,103 2,130 2,090 2,118 14,000
2025/06/03 2,080 2,103 2,076 2,080 19,900
2025/06/02 2,020 2,079 2,020 2,059 14,600
2025/05/30 1,988 2,050 1,988 2,035 11,200
2025/05/29 2,028 2,028 2,005 2,015 13,100
2025/05/28 2,026 2,038 1,999 2,013 17,200
2025/05/27 1,972 2,030 1,972 2,008 11,000
2025/05/26 1,986 1,999 1,981 1,985 10,200
2025/05/23 1,960 1,999 1,954 1,974 11,400
2025/05/22 1,950 1,973 1,950 1,952 11,800
2025/05/21 2,029 2,035 1,980 1,989 13,800
2025/05/20 2,089 2,096 2,027 2,028 23,200
2025/05/19 2,113 2,135 2,075 2,089 15,700
2025/05/16 2,052 2,119 2,042 2,113 21,400
2025/05/15 2,038 2,086 2,012 2,057 107,700
2025/05/14 2,011 2,068 2,002 2,068 48,800
2025/05/13 1,979 2,013 1,969 2,002 24,200
2025/05/12 2,026 2,040 1,906 1,979 44,500
2025/05/09 1,912 1,992 1,865 1,906 67,900
2025/05/08 1,916 1,930 1,870 1,909 32,700
2025/05/07 1,898 1,950 1,888 1,907 61,500
2025/05/02 1,960 1,964 1,914 1,938 13,600
2025/05/01 1,964 1,964 1,938 1,951 12,400
2025/04/30 1,960 1,978 1,952 1,956 11,000
2025/04/28 1,961 1,978 1,934 1,972 21,600
2025/04/25 1,954 1,966 1,945 1,961 9,300
2025/04/24 1,985 1,994 1,945 1,961 10,400
2025/04/23 2,021 2,022 1,967 1,981 14,000
2025/04/22 1,999 2,014 1,990 2,000 14,100
2025/04/21 1,946 1,987 1,943 1,970 10,700
2025/04/18 1,936 1,979 1,934 1,979 9,300
2025/04/17 1,888 1,926 1,888 1,909 4,000
2025/04/16 1,900 1,910 1,885 1,888 10,200
2025/04/15 1,900 1,920 1,891 1,909 9,800
2025/04/14 1,897 1,897 1,867 1,886 10,500
2025/04/11 1,834 1,886 1,794 1,873 25,900
2025/04/10 1,816 1,858 1,799 1,858 18,200
2025/04/09 1,744 1,774 1,702 1,738 36,400
2025/04/08 1,735 1,793 1,715 1,763 26,300
2025/04/07 1,700 1,754 1,674 1,695 27,800
2025/04/04 1,876 1,876 1,805 1,833 33,500
2025/04/03 1,888 1,922 1,870 1,907 19,500
2025/04/02 1,961 1,974 1,909 1,916 30,000
2025/04/01 1,986 2,005 1,950 1,950 27,100
2025/03/31 2,062 2,062 1,967 1,967 25,100
2025/03/28 2,066 2,093 2,063 2,080 27,700
2025/03/27 2,053 2,093 2,053 2,093 87,200
2025/03/26 2,066 2,066 2,037 2,063 35,700
2025/03/25 2,050 2,086 2,050 2,063 30,200
2025/03/24 2,050 2,053 2,040 2,040 23,100
2025/03/21 2,035 2,050 2,020 2,028 26,500
2025/03/19 2,037 2,073 2,035 2,053 44,900
2025/03/18 2,045 2,060 2,031 2,043 32,900
2025/03/17 2,033 2,045 2,017 2,044 32,700
2025/03/14 2,020 2,044 2,012 2,020 36,300
2025/03/13 2,055 2,059 2,021 2,033 18,400
2025/03/12 2,048 2,073 2,046 2,057 15,800
2025/03/11 2,021 2,050 1,996 2,032 17,000
2025/03/10 2,062 2,070 2,056 2,056 10,100
2025/03/07 2,077 2,080 2,057 2,061 18,000
2025/03/06 2,081 2,085 2,060 2,082 19,300
2025/03/05 2,082 2,082 2,051 2,060 9,200
2025/03/04 2,060 2,060 2,045 2,047 6,400
2025/03/03 2,076 2,087 2,050 2,060 15,500
2025/02/28 2,022 2,067 2,020 2,067 29,000
2025/02/27 2,019 2,026 1,995 2,016 27,500
2025/02/26 2,027 2,033 2,005 2,015 11,000
2025/02/25 2,026 2,035 2,006 2,020 16,400
2025/02/21 2,050 2,050 2,005 2,024 19,500
2025/02/20 2,052 2,081 2,032 2,041 25,500
2025/02/19 2,060 2,070 2,048 2,050 8,900
2025/02/18 2,045 2,079 2,041 2,061 21,400
2025/02/17 2,063 2,063 2,027 2,049 25,000
2025/02/14 2,090 2,095 2,071 2,071 17,100
2025/02/13 2,092 2,108 2,092 2,108 12,500
2025/02/12 2,123 2,128 2,078 2,092 21,600
2025/02/10 2,163 2,180 2,093 2,101 39,800
2025/02/07 2,221 2,230 2,176 2,180 27,800
2025/02/06 2,255 2,280 2,221 2,230 26,200
2025/02/05 2,156 2,254 2,156 2,239 68,500
2025/02/04 2,226 2,256 2,140 2,156 80,100
2025/02/03 2,307 2,307 2,276 2,276 22,500
2025/01/31 2,275 2,311 2,275 2,307 6,500
2025/01/30 2,297 2,301 2,269 2,285 15,300
2025/01/29 2,343 2,343 2,299 2,301 10,400
2025/01/28 2,245 2,335 2,240 2,321 27,300
2025/01/27 2,240 2,265 2,239 2,249 15,000
2025/01/24 2,240 2,252 2,229 2,229 13,800
2025/01/23 2,265 2,276 2,231 2,240 17,300
2025/01/22 2,280 2,292 2,268 2,278 11,600
2025/01/21 2,286 2,295 2,255 2,280 18,800
2025/01/20 2,240 2,272 2,235 2,246 28,200
2025/01/17 2,240 2,256 2,229 2,229 24,300
2025/01/16 2,213 2,256 2,213 2,240 30,100
2025/01/15 2,206 2,239 2,192 2,213 27,200
2025/01/14 2,237 2,244 2,196 2,217 21,700
2025/01/10 2,230 2,250 2,215 2,231 20,400
2025/01/09 2,240 2,247 2,204 2,215 57,100
2025/01/08 2,240 2,251 2,230 2,240 9,300
2025/01/07 2,209 2,268 2,209 2,240 25,400
2025/01/06 2,296 2,296 2,202 2,205 21,800
2024/12/30 2,378 2,378 2,281 2,304 13,000
2024/12/27 2,320 2,364 2,287 2,364 17,100
2024/12/26 2,248 2,298 2,236 2,298 25,700
2024/12/25 2,282 2,282 2,235 2,264 10,500
2024/12/24 2,287 2,290 2,264 2,275 7,500
2024/12/23 2,290 2,292 2,278 2,283 7,700
2024/12/20 2,287 2,298 2,268 2,294 23,500
2024/12/19 2,235 2,285 2,235 2,279 22,000
2024/12/18 2,294 2,294 2,235 2,244 8,900
2024/12/17 2,283 2,286 2,257 2,278 14,900
2024/12/16 2,286 2,291 2,261 2,261 7,300
2024/12/13 2,240 2,291 2,235 2,286 29,300
2024/12/12 2,320 2,328 2,228 2,247 20,400
2024/12/11 2,279 2,309 2,254 2,290 36,700
2024/12/10 2,245 2,245 2,212 2,240 20,500
2024/12/09 2,201 2,231 2,200 2,225 24,500
2024/12/06 2,222 2,223 2,201 2,201 5,500
2024/12/05 2,228 2,245 2,216 2,222 12,900
2024/12/04 2,256 2,259 2,200 2,200 14,400
2024/12/03 2,236 2,263 2,223 2,245 36,100
2024/12/02 2,212 2,227 2,198 2,227 14,400
2024/11/29 2,186 2,213 2,186 2,200 13,500
2024/11/28 2,206 2,220 2,167 2,186 20,200
2024/11/27 2,200 2,209 2,179 2,204 13,000
2024/11/26 2,150 2,200 2,150 2,200 16,600
2024/11/25 2,210 2,210 2,121 2,153 75,900
2024/11/22 2,227 2,229 2,188 2,209 15,700
2024/11/21 2,230 2,230 2,190 2,204 15,600
2024/11/20 2,141 2,220 2,141 2,217 44,800
2024/11/19 2,110 2,137 2,105 2,133 25,900
2024/11/18 2,098 2,150 2,092 2,115 15,600
2024/11/15 2,111 2,111 2,080 2,098 25,300
2024/11/14 2,108 2,123 2,085 2,085 25,400
2024/11/13 2,131 2,131 2,085 2,085 20,600
2024/11/12 2,121 2,160 2,115 2,126 18,700
2024/11/11 2,127 2,131 2,097 2,106 19,100
2024/11/08 2,144 2,178 2,116 2,125 26,300
2024/11/07 2,069 2,145 2,069 2,124 27,400
2024/11/06 2,127 2,144 2,095 2,095 23,900
2024/11/05 2,098 2,151 2,084 2,135 32,800
2024/11/01 2,128 2,156 2,087 2,094 26,900
2024/10/31 1,939 2,195 1,930 2,178 84,600
2024/10/30 2,037 2,074 2,010 2,057 236,500
2024/10/29 1,990 2,023 1,982 2,010 32,800
2024/10/28 1,980 2,024 1,939 2,014 39,600
2024/10/25 2,015 2,029 1,981 1,992 38,700
2024/10/24 1,992 2,033 1,992 2,015 48,500
2024/10/23 2,020 2,066 1,998 2,008 33,200
2024/10/22 2,029 2,084 2,029 2,034 37,200
2024/10/21 2,058 2,075 2,029 2,075 38,400
2024/10/18 2,082 2,096 2,014 2,058 25,300
2024/10/17 2,082 2,099 2,068 2,080 18,500
2024/10/16 2,077 2,156 2,076 2,104 52,500
2024/10/15 2,031 2,103 2,031 2,077 42,500
2024/10/11 2,112 2,112 1,980 2,023 79,600
2024/10/10 2,126 2,133 2,114 2,129 35,500
2024/10/09 2,109 2,127 2,095 2,115 73,900
2024/10/08 2,078 2,100 2,058 2,090 62,200
2024/10/07 2,087 2,110 2,075 2,099 36,200
2024/10/04 2,049 2,073 2,017 2,055 40,900

このページの先頭へ