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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/03 | 2,012 | 2,024 | 1,991 | 2,019 | 44,600 |
| 2024/10/02 | 1,910 | 1,958 | 1,899 | 1,952 | 59,400 |
| 2024/10/01 | 1,866 | 1,926 | 1,852 | 1,926 | 41,500 |
| 2024/09/30 | 1,830 | 1,863 | 1,828 | 1,846 | 50,600 |
| 2024/09/27 | 1,830 | 1,884 | 1,826 | 1,863 | 124,100 |
| 2024/09/26 | 1,834 | 1,834 | 1,796 | 1,826 | 332,200 |
| 2024/09/25 | 1,772 | 1,799 | 1,765 | 1,794 | 183,900 |
| 2024/09/24 | 1,767 | 1,788 | 1,761 | 1,770 | 190,900 |
| 2024/09/20 | 1,730 | 1,760 | 1,702 | 1,744 | 144,800 |
| 2024/09/19 | 1,749 | 1,755 | 1,697 | 1,697 | 105,100 |
| 2024/09/18 | 1,728 | 1,735 | 1,722 | 1,723 | 45,400 |
| 2024/09/17 | 1,732 | 1,752 | 1,706 | 1,718 | 93,100 |
| 2024/09/13 | 1,735 | 1,745 | 1,710 | 1,717 | 75,700 |
| 2024/09/12 | 1,741 | 1,755 | 1,720 | 1,735 | 49,600 |
| 2024/09/11 | 1,708 | 1,742 | 1,702 | 1,715 | 43,600 |
| 2024/09/10 | 1,707 | 1,719 | 1,706 | 1,706 | 22,200 |
| 2024/09/09 | 1,666 | 1,704 | 1,653 | 1,697 | 42,400 |
| 2024/09/06 | 1,718 | 1,721 | 1,691 | 1,700 | 56,000 |
| 2024/09/05 | 1,696 | 1,735 | 1,692 | 1,712 | 26,900 |
| 2024/09/04 | 1,687 | 1,711 | 1,687 | 1,696 | 44,900 |
| 2024/09/03 | 1,700 | 1,724 | 1,698 | 1,719 | 37,900 |
| 2024/09/02 | 1,710 | 1,710 | 1,675 | 1,691 | 26,100 |
| 2024/08/30 | 1,702 | 1,710 | 1,691 | 1,691 | 32,600 |
| 2024/08/29 | 1,680 | 1,695 | 1,670 | 1,686 | 32,900 |
| 2024/08/28 | 1,678 | 1,694 | 1,671 | 1,680 | 32,900 |
| 2024/08/27 | 1,652 | 1,688 | 1,650 | 1,680 | 18,400 |
| 2024/08/26 | 1,655 | 1,655 | 1,628 | 1,651 | 30,300 |
| 2024/08/23 | 1,634 | 1,662 | 1,634 | 1,655 | 33,000 |
| 2024/08/22 | 1,606 | 1,631 | 1,595 | 1,625 | 33,100 |
| 2024/08/21 | 1,561 | 1,581 | 1,552 | 1,566 | 26,200 |
| 2024/08/20 | 1,568 | 1,583 | 1,554 | 1,562 | 32,500 |
| 2024/08/19 | 1,560 | 1,568 | 1,538 | 1,539 | 31,500 |