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
2010/12/30 1,060 1,062 1,055 1,062 1,600
2010/12/29 1,050 1,055 1,042 1,055 1,800
2010/12/28 1,069 1,069 1,045 1,050 1,200
2010/12/27 1,045 1,050 1,044 1,049 2,000
2010/12/24 1,032 1,059 1,032 1,043 1,900
2010/12/22 1,052 1,059 1,035 1,058 4,200
2010/12/21 1,048 1,064 1,035 1,059 3,500
2010/12/20 1,079 1,080 1,050 1,050 7,000
2010/12/17 1,019 1,040 1,019 1,040 6,000
2010/12/16 1,015 1,049 1,000 1,049 49,500
2010/12/15 987 1,017 981 1,004 3,700
2010/12/14 955 984 952 984 4,500
2010/12/13 950 956 950 951 3,100
2010/12/10 947 950 946 950 2,500
2010/12/09 950 950 947 947 1,900
2010/12/08 948 951 947 950 2,300
2010/12/07 950 950 948 948 1,200
2010/12/06 949 949 944 944 1,200
2010/12/03 946 949 940 949 1,800
2010/12/02 945 945 934 934 500
2010/12/01 930 947 930 945 2,300
2010/11/30 935 936 930 931 2,100
2010/11/29 929 930 926 930 1,000
2010/11/26 930 930 927 928 3,000
2010/11/25 915 915 915 915 100
2010/11/24 918 918 914 918 600
2010/11/22 922 922 918 920 1,800
2010/11/19 918 919 913 919 4,600
2010/11/18 907 918 907 915 1,100
2010/11/17 905 905 903 905 300
2010/11/16 907 915 903 915 400
2010/11/15 899 907 899 907 800
2010/11/12 905 906 904 906 700
2010/11/11 900 905 900 904 1,500
2010/11/10 889 898 889 898 900
2010/11/09 889 899 889 889 600
2010/11/08 891 891 890 890 300
2010/11/05 889 890 880 890 3,100
2010/11/04 884 890 884 884 500
2010/11/02 900 900 884 884 2,700
2010/11/01 886 886 882 882 1,000
2010/10/29 892 892 882 891 2,000
2010/10/28 882 892 880 890 900
2010/10/27 885 898 882 882 1,100
2010/10/26 0 0 0 894 0
2010/10/25 885 894 884 894 1,000
2010/10/22 887 889 884 884 900
2010/10/21 886 886 886 886 200
2010/10/20 903 903 890 900 1,700
2010/10/19 891 897 891 897 1,200
2010/10/18 881 895 881 885 500
2010/10/15 885 885 885 885 300
2010/10/14 880 895 880 887 1,200
2010/10/13 890 895 880 895 1,000
2010/10/12 895 900 891 900 700
2010/10/08 906 906 895 895 1,500
2010/10/07 897 900 897 900 200
2010/10/06 896 900 896 900 600
2010/10/05 895 900 893 900 900
2010/10/04 900 908 900 908 2,900
2010/10/01 891 900 891 900 1,900
2010/09/30 905 905 890 891 1,800
2010/09/29 893 910 893 910 2,300
2010/09/28 872 894 872 888 20,800
2010/09/27 920 930 913 922 102,100
2010/09/24 946 950 943 950 8,100
2010/09/22 945 950 945 947 3,300
2010/09/21 949 953 945 947 9,400
2010/09/17 942 949 942 945 3,300
2010/09/16 939 940 937 940 2,400
2010/09/15 938 943 935 942 5,300
2010/09/14 920 935 920 931 9,300
2010/09/13 915 918 909 914 2,300
2010/09/10 906 912 902 909 1,900
2010/09/09 911 912 910 910 900
2010/09/08 912 912 908 912 1,200
2010/09/07 914 915 909 913 2,600
2010/09/06 904 915 903 911 4,400
2010/09/03 905 905 905 905 200
2010/09/02 912 912 888 903 2,600
2010/09/01 900 911 900 911 800
2010/08/31 902 904 900 904 900
2010/08/30 904 904 901 904 1,400
2010/08/27 902 904 900 904 1,800
2010/08/26 907 909 895 904 2,100
2010/08/25 910 910 902 902 1,300
2010/08/24 910 913 901 905 1,300
2010/08/23 909 912 909 910 800
2010/08/20 907 907 900 900 2,600
2010/08/19 901 905 900 903 1,300
2010/08/18 900 901 900 901 200
2010/08/17 899 900 892 900 1,000
2010/08/16 899 899 895 899 1,100
2010/08/13 898 900 898 900 400
2010/08/12 893 899 887 899 1,400
2010/08/11 900 900 891 895 900
2010/08/10 888 893 888 890 300
2010/08/09 893 893 888 888 1,800
2010/08/06 893 900 893 897 1,500
2010/08/05 900 900 880 900 7,000
2010/08/04 898 904 893 904 1,500
2010/08/03 908 908 895 901 6,000
2010/08/02 916 920 908 920 2,200
2010/07/30 905 912 904 912 500
2010/07/29 912 912 905 910 700
2010/07/28 903 913 903 913 300
2010/07/27 903 910 903 903 700
2010/07/26 901 910 900 900 2,500
2010/07/23 906 906 900 900 1,600
2010/07/22 906 906 905 905 400
2010/07/21 903 903 903 903 500
2010/07/20 907 907 900 903 2,000
2010/07/16 901 904 901 901 1,600
2010/07/15 905 905 902 902 200
2010/07/14 905 908 905 908 700
2010/07/13 901 901 898 900 1,600
2010/07/12 902 908 902 908 700
2010/07/09 905 909 902 902 800
2010/07/08 902 907 900 907 1,100
2010/07/07 900 900 899 900 600
2010/07/06 904 904 897 900 1,500
2010/07/05 900 904 897 897 1,000
2010/07/02 895 904 895 898 1,300
2010/07/01 900 900 888 895 2,700
2010/06/30 890 891 888 888 1,400
2010/06/29 903 909 893 900 2,300
2010/06/28 906 906 904 904 600
2010/06/25 900 903 900 900 2,700
2010/06/24 907 907 903 903 1,100
2010/06/23 906 906 906 906 100
2010/06/22 911 911 904 906 1,400
2010/06/21 923 923 907 910 3,200
2010/06/18 900 906 900 900 1,900
2010/06/17 896 901 896 896 400
2010/06/16 904 904 895 896 1,300
2010/06/15 905 909 895 895 900
2010/06/14 900 900 891 895 700
2010/06/11 884 890 880 890 1,000
2010/06/10 870 882 870 880 300
2010/06/09 900 900 868 868 2,200
2010/06/08 901 901 880 885 1,900
2010/06/07 908 908 900 900 600
2010/06/04 910 910 910 910 200
2010/06/03 905 910 905 909 500
2010/06/02 906 906 905 905 3,400
2010/06/01 905 905 905 905 300
2010/05/31 913 913 904 904 300
2010/05/28 889 924 889 924 3,200
2010/05/27 882 889 877 889 4,500
2010/05/26 890 890 870 875 2,600
2010/05/25 918 918 885 899 3,100
2010/05/24 905 905 903 903 900
2010/05/21 880 883 873 880 2,100
2010/05/20 910 910 887 887 3,700
2010/05/19 901 901 889 900 3,100
2010/05/18 907 918 901 901 2,500
2010/05/17 910 910 902 902 900
2010/05/14 912 916 902 902 700
2010/05/13 912 912 908 908 1,100
2010/05/12 912 921 912 913 600
2010/05/11 921 940 912 912 3,600
2010/05/10 909 919 906 906 1,700
2010/05/07 890 924 890 924 4,300
2010/05/06 920 920 912 920 1,300
2010/04/30 925 929 924 924 700
2010/04/28 924 928 924 926 1,000
2010/04/27 928 935 928 935 900
2010/04/26 931 945 928 928 1,700
2010/04/23 933 942 930 930 1,100
2010/04/22 938 938 935 935 800
2010/04/21 920 942 920 938 3,500
2010/04/20 926 930 921 921 2,400
2010/04/19 934 936 906 926 7,200
2010/04/16 941 942 935 940 800
2010/04/15 933 941 933 941 1,000
2010/04/14 940 942 926 932 3,800
2010/04/13 917 949 915 931 3,000
2010/04/12 907 919 897 919 1,300
2010/04/09 894 902 894 902 600
2010/04/08 890 897 890 897 900
2010/04/07 888 896 886 896 1,400
2010/04/06 882 887 882 887 2,200
2010/04/05 887 893 887 887 5,000
2010/04/02 899 899 882 899 3,700
2010/04/01 896 897 896 897 900
2010/03/31 905 913 901 905 2,700
2010/03/30 912 912 896 905 3,000
2010/03/29 883 917 883 913 7,500
2010/03/26 926 934 926 928 35,500
2010/03/25 957 957 946 949 3,700
2010/03/24 953 956 946 956 6,600
2010/03/23 959 959 945 954 7,100
2010/03/19 946 950 946 950 1,300
2010/03/18 950 950 946 946 2,600
2010/03/17 940 943 928 943 3,900
2010/03/16 924 938 924 938 2,000
2010/03/15 926 934 926 933 1,600
2010/03/12 935 935 933 933 1,600
2010/03/11 928 929 923 923 1,800
2010/03/10 928 928 927 927 900
2010/03/09 930 930 925 925 1,000
2010/03/08 930 936 930 930 2,100
2010/03/05 920 927 920 927 1,100
2010/03/04 925 926 906 920 1,500
2010/03/03 929 930 920 921 2,000
2010/03/02 930 937 925 925 1,100
2010/03/01 923 935 921 935 2,500
2010/02/26 919 922 915 920 2,200
2010/02/25 920 920 915 919 1,200
2010/02/24 911 911 900 911 1,100
2010/02/23 899 918 896 918 2,100
2010/02/22 883 896 883 894 3,000
2010/02/19 894 894 890 892 2,200
2010/02/18 889 894 886 894 1,500
2010/02/17 884 889 884 885 500
2010/02/16 885 890 883 884 1,400
2010/02/15 880 885 880 885 600
2010/02/12 880 880 880 880 300
2010/02/10 884 884 880 880 800
2010/02/09 882 887 882 884 1,500
2010/02/08 870 882 870 882 1,100
2010/02/05 880 880 860 876 2,600
2010/02/04 888 888 880 880 1,200
2010/02/03 887 889 880 888 3,100
2010/02/02 866 878 866 873 900
2010/02/01 864 865 860 860 1,400
2010/01/29 865 867 860 861 600
2010/01/28 862 865 860 865 3,100
2010/01/27 860 862 857 862 1,700
2010/01/26 860 860 855 856 1,000
2010/01/25 856 861 855 855 1,500
2010/01/22 851 855 851 855 800
2010/01/21 860 860 858 860 800
2010/01/20 865 865 855 860 2,300
2010/01/19 859 859 856 859 1,600
2010/01/18 860 860 858 860 2,800
2010/01/15 859 860 859 859 800
2010/01/14 856 859 856 859 1,100
2010/01/13 852 854 841 854 4,600
2010/01/12 843 852 842 852 3,900
2010/01/08 847 847 827 840 4,700
2010/01/07 850 854 840 841 7,300
2010/01/06 857 860 855 860 600
2010/01/05 855 857 855 857 400
2010/01/04 866 866 853 859 800

このページの先頭へ