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
2012/12/28 1,330 1,330 1,321 1,326 3,200
2012/12/27 1,325 1,330 1,322 1,330 6,000
2012/12/26 1,331 1,336 1,316 1,318 6,800
2012/12/25 1,313 1,320 1,305 1,320 8,400
2012/12/21 1,305 1,314 1,302 1,312 7,200
2012/12/20 1,305 1,308 1,302 1,305 10,100
2012/12/19 1,309 1,309 1,295 1,305 8,400
2012/12/18 1,306 1,320 1,300 1,307 8,600
2012/12/17 1,301 1,303 1,295 1,299 9,400
2012/12/14 1,282 1,292 1,282 1,292 11,700
2012/12/13 1,278 1,288 1,267 1,282 10,500
2012/12/12 1,295 1,295 1,264 1,278 21,400
2012/12/11 1,242 1,242 1,234 1,241 5,500
2012/12/10 1,242 1,242 1,234 1,239 3,800
2012/12/07 1,243 1,245 1,234 1,236 2,700
2012/12/06 1,235 1,238 1,231 1,236 3,500
2012/12/05 1,229 1,232 1,227 1,231 4,400
2012/12/04 1,230 1,231 1,226 1,229 1,500
2012/12/03 1,224 1,232 1,223 1,230 3,000
2012/11/30 1,223 1,225 1,221 1,223 2,900
2012/11/29 1,231 1,231 1,222 1,223 4,500
2012/11/28 1,237 1,240 1,225 1,231 3,200
2012/11/27 1,241 1,241 1,234 1,237 2,300
2012/11/26 1,249 1,249 1,228 1,232 3,700
2012/11/22 1,226 1,227 1,219 1,219 3,900
2012/11/21 1,214 1,228 1,210 1,228 3,400
2012/11/20 1,210 1,215 1,197 1,206 4,900
2012/11/19 1,192 1,199 1,192 1,197 3,900
2012/11/16 1,194 1,199 1,188 1,190 4,100
2012/11/15 1,183 1,197 1,183 1,193 2,300
2012/11/14 1,173 1,181 1,170 1,181 5,200
2012/11/13 1,173 1,182 1,173 1,174 4,600
2012/11/12 1,208 1,208 1,183 1,186 7,000
2012/11/09 1,206 1,216 1,206 1,215 2,100
2012/11/08 1,208 1,219 1,208 1,214 4,300
2012/11/07 1,239 1,239 1,215 1,222 8,100
2012/11/06 1,248 1,248 1,235 1,239 5,200
2012/11/05 1,258 1,258 1,245 1,250 7,100
2012/11/02 1,244 1,265 1,244 1,255 11,200
2012/11/01 1,272 1,286 1,271 1,274 9,100
2012/10/31 1,250 1,270 1,250 1,268 11,200
2012/10/30 1,244 1,255 1,244 1,253 4,200
2012/10/29 1,252 1,255 1,250 1,251 2,800
2012/10/26 1,258 1,258 1,250 1,251 2,900
2012/10/25 1,251 1,253 1,245 1,245 2,700
2012/10/24 1,244 1,254 1,241 1,250 1,900
2012/10/23 1,247 1,252 1,247 1,252 1,700
2012/10/22 1,250 1,251 1,245 1,251 4,300
2012/10/19 1,246 1,250 1,246 1,250 2,500
2012/10/18 1,249 1,250 1,245 1,246 3,100
2012/10/17 1,247 1,250 1,246 1,249 2,600
2012/10/16 1,247 1,249 1,244 1,249 2,100
2012/10/15 1,250 1,266 1,242 1,247 4,600
2012/10/12 1,271 1,271 1,251 1,252 6,800
2012/10/11 1,275 1,279 1,262 1,272 6,900
2012/10/10 1,273 1,279 1,270 1,276 5,100
2012/10/09 1,280 1,281 1,275 1,276 4,500
2012/10/05 1,270 1,282 1,270 1,273 6,800
2012/10/04 1,279 1,279 1,266 1,268 3,200
2012/10/03 1,288 1,288 1,260 1,279 3,200
2012/10/02 1,271 1,290 1,271 1,290 5,900
2012/10/01 1,282 1,282 1,260 1,271 7,300
2012/09/28 1,278 1,288 1,269 1,288 10,000
2012/09/27 1,256 1,272 1,255 1,271 7,500
2012/09/26 1,255 1,275 1,255 1,268 21,100
2012/09/25 1,305 1,306 1,290 1,305 51,700
2012/09/24 1,308 1,310 1,300 1,305 19,500
2012/09/21 1,279 1,294 1,279 1,293 9,900
2012/09/20 1,280 1,289 1,270 1,279 16,000
2012/09/19 1,263 1,279 1,263 1,276 8,700
2012/09/18 1,255 1,260 1,251 1,258 8,400
2012/09/14 1,250 1,255 1,245 1,250 9,200
2012/09/13 1,240 1,247 1,239 1,247 7,400
2012/09/12 1,239 1,239 1,231 1,231 6,500
2012/09/11 1,232 1,242 1,230 1,237 4,500
2012/09/10 1,226 1,235 1,225 1,232 3,700
2012/09/07 1,230 1,230 1,220 1,226 2,800
2012/09/06 1,220 1,230 1,210 1,229 7,200
2012/09/05 1,233 1,233 1,220 1,220 4,500
2012/09/04 1,251 1,254 1,222 1,235 9,400
2012/09/03 1,249 1,255 1,246 1,250 9,400
2012/08/31 1,240 1,247 1,236 1,246 4,900
2012/08/30 1,238 1,243 1,233 1,243 6,400
2012/08/29 1,233 1,233 1,228 1,232 5,300
2012/08/28 1,237 1,244 1,231 1,233 10,000
2012/08/27 1,220 1,232 1,220 1,231 8,400
2012/08/24 1,215 1,219 1,207 1,219 3,100
2012/08/23 1,204 1,218 1,204 1,215 2,700
2012/08/22 1,220 1,221 1,206 1,206 7,700
2012/08/21 1,212 1,216 1,204 1,216 7,100
2012/08/20 1,200 1,202 1,196 1,200 4,300
2012/08/17 1,192 1,198 1,189 1,196 2,500
2012/08/16 1,190 1,195 1,184 1,190 7,400
2012/08/15 1,190 1,190 1,180 1,182 4,700
2012/08/14 1,180 1,190 1,180 1,185 4,900
2012/08/13 1,184 1,184 1,178 1,183 1,100
2012/08/10 1,184 1,184 1,171 1,171 3,000
2012/08/09 1,184 1,184 1,177 1,184 1,200
2012/08/08 1,180 1,184 1,178 1,184 3,500
2012/08/07 1,167 1,178 1,167 1,176 1,200
2012/08/06 1,167 1,170 1,165 1,166 900
2012/08/03 1,147 1,162 1,147 1,152 1,700
2012/08/02 1,160 1,178 1,148 1,155 5,100
2012/08/01 1,145 1,152 1,145 1,147 700
2012/07/31 1,144 1,150 1,144 1,145 2,400
2012/07/30 1,152 1,153 1,148 1,153 1,800
2012/07/27 1,152 1,154 1,146 1,153 1,800
2012/07/26 1,141 1,159 1,141 1,152 3,100
2012/07/25 1,151 1,169 1,150 1,160 1,300
2012/07/24 1,184 1,184 1,151 1,179 2,900
2012/07/23 1,170 1,170 1,165 1,165 1,800
2012/07/20 1,183 1,183 1,171 1,172 1,600
2012/07/19 1,175 1,177 1,175 1,177 1,200
2012/07/18 1,182 1,182 1,175 1,175 3,100
2012/07/17 1,182 1,182 1,178 1,178 2,300
2012/07/13 1,150 1,160 1,142 1,160 2,000
2012/07/12 1,171 1,171 1,155 1,155 3,000
2012/07/11 1,174 1,177 1,171 1,171 1,500
2012/07/10 1,179 1,181 1,173 1,173 1,800
2012/07/09 1,181 1,182 1,179 1,179 1,300
2012/07/06 1,180 1,187 1,174 1,180 2,500
2012/07/05 1,182 1,185 1,175 1,183 2,200
2012/07/04 1,181 1,183 1,178 1,183 1,900
2012/07/03 1,176 1,183 1,176 1,181 1,400
2012/07/02 1,183 1,185 1,175 1,176 3,400
2012/06/29 1,170 1,173 1,166 1,173 1,700
2012/06/28 1,152 1,173 1,152 1,173 3,500
2012/06/27 1,150 1,160 1,150 1,151 1,000
2012/06/26 1,160 1,164 1,145 1,145 3,000
2012/06/25 1,147 1,155 1,143 1,155 2,500
2012/06/22 1,121 1,140 1,119 1,140 1,500
2012/06/21 1,133 1,142 1,115 1,125 1,700
2012/06/20 1,130 1,130 1,128 1,128 2,900
2012/06/19 1,102 1,113 1,100 1,107 1,900
2012/06/18 1,103 1,110 1,102 1,102 2,900
2012/06/15 1,092 1,106 1,092 1,106 1,300
2012/06/14 1,087 1,091 1,081 1,090 1,200
2012/06/13 1,084 1,088 1,084 1,088 400
2012/06/12 1,085 1,094 1,085 1,094 800
2012/06/11 1,084 1,095 1,084 1,084 1,200
2012/06/08 1,078 1,093 1,073 1,084 3,400
2012/06/07 1,076 1,077 1,072 1,072 1,700
2012/06/06 1,051 1,066 1,050 1,066 1,800
2012/06/05 1,061 1,061 1,030 1,052 4,400
2012/06/04 1,070 1,098 1,031 1,033 8,800
2012/06/01 1,086 1,099 1,080 1,084 1,900
2012/05/31 1,088 1,090 1,086 1,090 3,100
2012/05/30 1,085 1,106 1,085 1,106 1,800
2012/05/29 1,075 1,085 1,064 1,085 1,900
2012/05/28 1,080 1,082 1,075 1,075 3,100
2012/05/25 1,102 1,102 1,080 1,080 3,300
2012/05/24 1,082 1,086 1,082 1,085 1,700
2012/05/23 1,106 1,113 1,082 1,082 4,000
2012/05/22 1,106 1,110 1,105 1,105 2,100
2012/05/21 1,100 1,111 1,100 1,111 2,200
2012/05/18 1,120 1,120 1,101 1,115 2,200
2012/05/17 1,105 1,124 1,100 1,124 1,100
2012/05/16 1,121 1,121 1,105 1,105 1,300
2012/05/15 1,130 1,131 1,108 1,121 4,400
2012/05/14 1,131 1,135 1,130 1,133 1,400
2012/05/11 1,143 1,144 1,138 1,138 3,900
2012/05/10 1,149 1,149 1,139 1,143 4,300
2012/05/09 1,145 1,145 1,140 1,145 2,100
2012/05/08 1,150 1,155 1,147 1,150 1,300
2012/05/07 1,147 1,149 1,141 1,149 1,700
2012/05/02 1,145 1,150 1,140 1,150 1,500
2012/05/01 1,140 1,145 1,140 1,142 1,500
2012/04/27 1,146 1,150 1,142 1,146 2,300
2012/04/26 1,146 1,150 1,146 1,146 1,300
2012/04/25 1,150 1,151 1,140 1,145 4,400
2012/04/24 1,156 1,156 1,150 1,150 2,000
2012/04/23 1,152 1,156 1,150 1,156 2,100
2012/04/20 1,140 1,154 1,140 1,152 3,600
2012/04/19 1,146 1,150 1,142 1,146 5,000
2012/04/18 1,135 1,150 1,134 1,144 2,500
2012/04/17 1,140 1,146 1,132 1,136 1,400
2012/04/16 1,132 1,146 1,128 1,146 2,200
2012/04/13 1,151 1,151 1,131 1,132 2,800
2012/04/12 1,132 1,149 1,132 1,145 3,900
2012/04/11 1,136 1,142 1,131 1,132 5,900
2012/04/10 1,151 1,153 1,149 1,149 3,300
2012/04/09 1,152 1,160 1,149 1,151 2,500
2012/04/06 1,158 1,158 1,152 1,152 1,800
2012/04/05 1,146 1,153 1,140 1,153 3,700
2012/04/04 1,157 1,163 1,149 1,160 6,500
2012/04/03 1,155 1,160 1,150 1,157 7,100
2012/04/02 1,160 1,164 1,156 1,159 3,300
2012/03/30 1,160 1,163 1,155 1,162 3,400
2012/03/29 1,160 1,163 1,155 1,160 4,500
2012/03/28 1,165 1,165 1,153 1,161 20,300
2012/03/27 1,178 1,198 1,176 1,198 26,000
2012/03/26 1,178 1,178 1,175 1,178 15,400
2012/03/23 1,179 1,180 1,175 1,176 8,900
2012/03/22 1,178 1,184 1,176 1,179 9,500
2012/03/21 1,178 1,188 1,178 1,178 7,200
2012/03/19 1,179 1,182 1,175 1,178 14,600
2012/03/16 1,170 1,180 1,170 1,179 6,300
2012/03/15 1,175 1,180 1,165 1,169 16,600
2012/03/14 1,178 1,180 1,166 1,166 8,000
2012/03/13 1,170 1,178 1,164 1,171 6,700
2012/03/12 1,166 1,172 1,164 1,164 6,400
2012/03/09 1,169 1,173 1,163 1,165 8,100
2012/03/08 1,159 1,164 1,157 1,160 4,600
2012/03/07 1,161 1,167 1,153 1,159 10,000
2012/03/06 1,168 1,173 1,161 1,164 6,100
2012/03/05 1,165 1,169 1,160 1,161 4,800
2012/03/02 1,168 1,168 1,158 1,165 5,000
2012/03/01 1,168 1,170 1,156 1,168 5,500
2012/02/29 1,170 1,174 1,159 1,165 6,700
2012/02/28 1,155 1,170 1,148 1,170 4,500
2012/02/27 1,141 1,154 1,141 1,150 6,300
2012/02/24 1,141 1,143 1,140 1,140 3,500
2012/02/23 1,139 1,143 1,139 1,140 3,300
2012/02/22 1,143 1,143 1,132 1,138 4,200
2012/02/21 1,130 1,142 1,130 1,136 2,500
2012/02/20 1,139 1,140 1,129 1,129 4,700
2012/02/17 1,130 1,130 1,127 1,129 2,600
2012/02/16 1,125 1,129 1,123 1,126 3,500
2012/02/15 1,127 1,127 1,121 1,125 4,100
2012/02/14 1,120 1,120 1,115 1,120 2,400
2012/02/13 1,117 1,121 1,115 1,119 3,700
2012/02/10 1,123 1,123 1,116 1,116 4,700
2012/02/09 1,120 1,123 1,117 1,123 7,600
2012/02/08 1,117 1,120 1,115 1,120 4,400
2012/02/07 1,118 1,120 1,112 1,114 4,200
2012/02/06 1,122 1,122 1,111 1,118 4,000
2012/02/03 1,113 1,118 1,113 1,114 2,100
2012/02/02 1,120 1,120 1,110 1,110 3,000
2012/02/01 1,115 1,119 1,115 1,119 2,900
2012/01/31 1,113 1,117 1,110 1,114 3,100
2012/01/30 1,114 1,114 1,105 1,109 1,400
2012/01/27 1,104 1,106 1,101 1,105 2,600
2012/01/26 1,100 1,106 1,100 1,100 3,300
2012/01/25 1,100 1,100 1,095 1,100 2,400
2012/01/24 1,100 1,108 1,100 1,102 800
2012/01/23 1,100 1,100 1,090 1,100 2,300
2012/01/20 1,086 1,093 1,086 1,088 1,900
2012/01/19 1,088 1,088 1,081 1,086 1,500
2012/01/18 1,088 1,088 1,080 1,088 1,400
2012/01/17 1,075 1,089 1,075 1,077 1,300
2012/01/16 1,089 1,098 1,070 1,072 4,600
2012/01/13 1,081 1,088 1,081 1,088 900
2012/01/12 1,089 1,090 1,078 1,081 3,900
2012/01/11 1,089 1,089 1,083 1,089 800
2012/01/10 1,080 1,085 1,080 1,081 1,100
2012/01/06 1,078 1,086 1,075 1,075 1,600
2012/01/05 1,083 1,087 1,078 1,078 2,200
2012/01/04 1,075 1,080 1,045 1,080 5,000

このページの先頭へ