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
2013/12/30 1,051 1,089 1,040 1,084 92,700
2013/12/27 995 1,052 981 1,040 152,700
2013/12/26 919 999 918 989 108,800
2013/12/25 907 912 900 908 69,200
2013/12/24 904 918 904 906 56,500
2013/12/20 896 905 891 904 74,800
2013/12/19 888 895 881 890 49,100
2013/12/18 883 892 883 887 41,100
2013/12/17 877 892 877 883 18,500
2013/12/16 888 896 876 876 35,400
2013/12/13 893 898 884 887 49,700
2013/12/12 921 923 897 899 40,700
2013/12/11 930 932 900 921 69,600
2013/12/10 930 944 918 927 62,900
2013/12/09 890 925 889 920 106,300
2013/12/06 866 885 866 879 46,600
2013/12/05 871 878 864 866 86,200
2013/12/04 881 881 872 872 21,400
2013/12/03 884 900 880 884 31,100
2013/12/02 870 884 861 881 33,500
2013/11/29 860 876 858 874 22,400
2013/11/28 868 875 852 872 31,600
2013/11/27 874 879 871 875 23,800
2013/11/26 880 887 872 874 18,800
2013/11/25 889 895 880 883 26,800
2013/11/22 891 900 888 892 23,300
2013/11/21 900 905 887 891 18,300
2013/11/20 900 901 890 899 17,900
2013/11/19 902 906 892 900 16,500
2013/11/18 898 907 896 902 19,100
2013/11/15 905 910 898 900 33,400
2013/11/14 890 910 889 906 25,100
2013/11/13 909 909 887 898 14,300
2013/11/12 901 905 870 905 48,400
2013/11/11 903 915 900 901 18,500
2013/11/08 900 911 900 908 15,700
2013/11/07 930 930 913 919 17,300
2013/11/06 908 945 908 938 64,000
2013/11/05 893 903 881 893 37,300
2013/11/01 910 910 875 892 62,800
2013/10/31 920 930 912 914 27,200
2013/10/30 932 942 921 923 41,300
2013/10/29 938 944 925 940 37,500
2013/10/28 952 961 931 943 53,700
2013/10/25 979 981 954 960 46,300
2013/10/24 958 985 955 981 64,900
2013/10/23 1,000 1,009 987 988 114,500
2013/10/22 999 1,008 976 999 157,100
2013/10/21 955 1,017 955 991 279,500
2013/10/18 919 950 908 950 185,100
2013/10/17 900 912 878 910 123,500
2013/10/16 903 930 890 909 229,400
2013/10/15 820 957 810 930 460,600
2013/10/11 785 816 781 807 92,400
2013/10/10 763 780 738 776 76,300
2013/10/09 735 765 732 765 42,800
2013/10/08 730 734 719 731 23,500
2013/10/07 740 743 725 730 30,100
2013/10/04 747 750 735 748 19,600
2013/10/03 758 760 741 748 26,800
2013/10/02 761 768 753 758 26,200
2013/10/01 751 768 748 765 34,600
2013/09/30 765 765 749 753 23,300
2013/09/27 767 770 762 769 42,000
2013/09/26 773 773 759 767 60,200
2013/09/25 747 752 747 748 97,100
2013/09/24 756 759 749 757 40,600
2013/09/20 748 765 746 756 25,100
2013/09/19 772 775 738 755 62,500
2013/09/18 744 776 742 775 68,700
2013/09/17 743 777 740 742 67,300
2013/09/13 744 748 735 741 22,000
2013/09/12 735 749 732 744 29,000
2013/09/11 745 745 730 736 23,000
2013/09/10 738 744 731 742 25,700
2013/09/09 727 745 725 729 47,700
2013/09/06 703 733 703 722 31,900
2013/09/05 706 706 698 703 14,400
2013/09/04 700 704 688 704 14,100
2013/09/03 697 700 695 698 10,100
2013/09/02 688 695 688 694 11,100
2013/08/30 690 694 688 689 10,900
2013/08/29 692 694 690 690 8,800
2013/08/28 698 699 691 691 13,000
2013/08/27 697 699 695 699 16,600
2013/08/26 699 699 692 695 8,000
2013/08/23 689 692 687 691 11,800
2013/08/22 686 690 685 688 18,100
2013/08/21 689 690 685 688 15,200
2013/08/20 691 691 687 687 19,100
2013/08/19 691 695 689 690 11,000
2013/08/16 680 699 680 695 21,700
2013/08/15 695 699 695 698 9,700
2013/08/14 697 698 690 698 11,800
2013/08/13 691 698 690 697 21,900
2013/08/12 699 699 692 692 14,800
2013/08/09 699 700 695 697 23,600
2013/08/08 696 699 695 695 29,200
2013/08/07 694 699 693 696 13,300
2013/08/06 695 698 691 694 14,400
2013/08/05 705 705 692 698 22,600
2013/08/02 710 710 677 708 46,500
2013/08/01 704 709 701 707 19,400
2013/07/31 710 712 703 703 14,400
2013/07/30 702 714 702 710 14,100
2013/07/29 710 710 702 704 29,100
2013/07/26 713 719 712 712 19,800
2013/07/25 720 721 711 718 21,700
2013/07/24 712 723 710 710 29,800
2013/07/23 712 714 705 709 20,200
2013/07/22 707 712 707 712 9,900
2013/07/19 715 719 704 706 21,600
2013/07/18 716 720 712 715 15,700
2013/07/17 708 717 708 715 15,100
2013/07/16 726 726 708 711 17,900
2013/07/12 704 720 700 718 27,700
2013/07/11 720 720 700 706 37,000
2013/07/10 710 716 707 712 50,000
2013/07/09 711 713 697 703 47,500
2013/07/08 729 729 705 710 37,000
2013/07/05 725 726 715 717 28,800
2013/07/04 724 729 707 711 43,200
2013/07/03 729 731 723 726 25,600
2013/07/02 735 735 724 730 45,800
2013/07/01 730 745 725 732 67,000
2013/06/28 717 740 705 725 64,500
2013/06/27 681 699 681 697 38,700
2013/06/26 700 709 680 684 41,900
2013/06/26 1 -> 3.00 分割
2013/06/25 2,140 2,141 2,067 2,099 13,700
2013/06/24 2,148 2,188 2,133 2,140 13,200
2013/06/21 2,118 2,135 2,067 2,128 19,000
2013/06/20 2,058 2,131 2,055 2,124 19,200
2013/06/19 2,038 2,059 2,021 2,053 13,800
2013/06/18 1,993 2,008 1,975 1,992 13,800
2013/06/17 1,900 1,990 1,900 1,973 8,100
2013/06/14 1,940 1,958 1,901 1,901 15,400
2013/06/13 1,921 1,926 1,882 1,908 5,200
2013/06/12 1,908 1,927 1,884 1,922 5,100
2013/06/11 1,930 1,930 1,908 1,913 9,200
2013/06/10 1,932 1,944 1,892 1,930 15,300
2013/06/07 1,825 1,835 1,750 1,815 25,200
2013/06/06 2,011 2,011 1,872 1,925 19,300
2013/06/05 2,036 2,118 2,030 2,054 28,700
2013/06/04 2,000 2,016 1,952 1,981 19,200
2013/06/03 2,049 2,050 2,000 2,001 14,800
2013/05/31 2,033 2,078 2,031 2,056 9,700
2013/05/30 2,100 2,105 2,020 2,025 15,500
2013/05/29 2,098 2,120 2,020 2,105 16,700
2013/05/28 2,009 2,100 2,009 2,055 21,400
2013/05/27 2,115 2,177 2,050 2,081 25,100
2013/05/24 2,200 2,230 2,103 2,189 41,500
2013/05/23 2,273 2,395 2,078 2,151 219,100
2013/05/22 2,273 2,273 2,273 2,273 60,000
2013/05/21 1,880 1,898 1,868 1,873 7,500
2013/05/20 1,889 1,890 1,860 1,881 7,900
2013/05/17 1,811 1,895 1,811 1,881 9,000
2013/05/16 1,871 1,899 1,730 1,878 23,600
2013/05/15 1,994 1,995 1,899 1,913 11,500
2013/05/14 1,999 2,000 1,960 1,966 11,200
2013/05/13 1,868 1,926 1,863 1,926 13,900
2013/05/10 1,884 1,888 1,850 1,870 13,300
2013/05/09 1,802 1,922 1,801 1,887 21,200
2013/05/08 1,779 1,792 1,775 1,790 9,400
2013/05/07 1,761 1,777 1,760 1,766 8,800
2013/05/02 1,765 1,766 1,751 1,757 11,200
2013/05/01 1,755 1,758 1,725 1,740 7,800
2013/04/30 1,749 1,755 1,722 1,738 7,200
2013/04/26 1,747 1,747 1,726 1,745 3,600
2013/04/25 1,729 1,746 1,715 1,746 14,900
2013/04/24 1,720 1,728 1,711 1,726 6,600
2013/04/23 1,709 1,729 1,709 1,723 4,600
2013/04/22 1,687 1,703 1,661 1,703 13,700
2013/04/19 1,645 1,647 1,636 1,639 6,100
2013/04/18 1,620 1,625 1,616 1,622 5,200
2013/04/17 1,613 1,620 1,608 1,617 4,800
2013/04/16 1,605 1,619 1,602 1,606 6,100
2013/04/15 1,623 1,635 1,620 1,628 3,800
2013/04/12 1,645 1,645 1,605 1,623 7,000
2013/04/11 1,651 1,653 1,640 1,645 4,700
2013/04/10 1,641 1,655 1,641 1,651 3,800
2013/04/09 1,654 1,655 1,642 1,642 6,800
2013/04/08 1,640 1,655 1,640 1,649 10,400
2013/04/05 1,618 1,648 1,618 1,639 10,000
2013/04/04 1,560 1,586 1,541 1,586 4,500
2013/04/03 1,514 1,564 1,514 1,556 4,300
2013/04/02 1,455 1,548 1,450 1,520 12,100
2013/04/01 1,643 1,643 1,532 1,532 17,600
2013/03/29 1,693 1,693 1,645 1,645 12,000
2013/03/28 1,709 1,709 1,688 1,692 9,200
2013/03/27 1,709 1,734 1,671 1,730 15,200
2013/03/26 1,767 1,774 1,670 1,746 29,900
2013/03/25 1,775 1,789 1,763 1,769 17,200
2013/03/22 1,721 1,795 1,721 1,752 12,400
2013/03/21 1,700 1,728 1,692 1,716 12,500
2013/03/19 1,680 1,688 1,676 1,685 6,200
2013/03/18 1,674 1,677 1,670 1,673 6,600
2013/03/15 1,675 1,675 1,666 1,673 4,600
2013/03/14 1,660 1,670 1,660 1,663 3,500
2013/03/13 1,663 1,672 1,662 1,664 5,300
2013/03/12 1,657 1,669 1,653 1,653 7,900
2013/03/11 1,628 1,644 1,617 1,635 4,800
2013/03/08 1,599 1,611 1,595 1,608 13,500
2013/03/07 1,590 1,597 1,574 1,588 8,500
2013/03/06 1,540 1,571 1,540 1,571 8,700
2013/03/05 1,525 1,535 1,523 1,529 5,000
2013/03/04 1,519 1,520 1,512 1,516 7,800
2013/03/01 1,518 1,518 1,509 1,514 3,500
2013/02/28 1,520 1,520 1,510 1,511 4,600
2013/02/27 1,520 1,520 1,500 1,500 6,100
2013/02/26 1,509 1,517 1,497 1,509 3,500
2013/02/25 1,520 1,520 1,481 1,511 7,800
2013/02/22 1,469 1,477 1,464 1,477 3,800
2013/02/21 1,466 1,474 1,458 1,464 5,000
2013/02/20 1,452 1,479 1,451 1,455 5,100
2013/02/19 1,445 1,456 1,445 1,456 2,200
2013/02/18 1,429 1,451 1,416 1,451 6,300
2013/02/15 1,448 1,448 1,428 1,434 8,000
2013/02/14 1,451 1,457 1,448 1,450 3,700
2013/02/13 1,465 1,474 1,451 1,453 4,500
2013/02/12 1,469 1,474 1,462 1,465 5,800
2013/02/08 1,461 1,461 1,442 1,457 8,800
2013/02/07 1,472 1,475 1,468 1,470 4,800
2013/02/06 1,479 1,482 1,462 1,471 6,900
2013/02/05 1,475 1,488 1,470 1,472 3,900
2013/02/04 1,510 1,510 1,468 1,476 17,300
2013/02/01 1,498 1,510 1,485 1,510 11,100
2013/01/31 1,479 1,491 1,472 1,480 7,600
2013/01/30 1,454 1,480 1,454 1,470 6,800
2013/01/29 1,458 1,460 1,452 1,454 3,900
2013/01/28 1,448 1,458 1,447 1,454 4,600
2013/01/25 1,453 1,453 1,430 1,448 4,900
2013/01/24 1,406 1,448 1,405 1,423 6,000
2013/01/23 1,454 1,457 1,444 1,450 6,800
2013/01/22 1,455 1,463 1,454 1,454 5,200
2013/01/21 1,463 1,465 1,458 1,460 6,900
2013/01/18 1,460 1,468 1,455 1,467 5,300
2013/01/17 1,453 1,460 1,453 1,455 6,700
2013/01/16 1,460 1,467 1,450 1,452 14,000
2013/01/15 1,400 1,468 1,400 1,468 16,100
2013/01/11 1,375 1,385 1,374 1,385 6,600
2013/01/10 1,359 1,374 1,357 1,370 4,200
2013/01/09 1,365 1,365 1,353 1,354 7,200
2013/01/08 1,337 1,365 1,337 1,365 6,700
2013/01/07 1,330 1,337 1,326 1,337 9,500
2013/01/04 1,327 1,340 1,325 1,329 9,000

このページの先頭へ