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 |
---|---|---|---|---|---|
2014/12/30 | 925 | 925 | 920 | 921 | 5,600 |
2014/12/29 | 924 | 924 | 918 | 921 | 9,200 |
2014/12/26 | 913 | 925 | 913 | 925 | 16,800 |
2014/12/25 | 920 | 920 | 915 | 918 | 14,600 |
2014/12/24 | 909 | 915 | 909 | 913 | 20,000 |
2014/12/22 | 920 | 920 | 908 | 911 | 18,600 |
2014/12/19 | 905 | 918 | 905 | 918 | 19,600 |
2014/12/18 | 907 | 907 | 890 | 895 | 13,000 |
2014/12/17 | 896 | 902 | 890 | 892 | 16,900 |
2014/12/16 | 910 | 910 | 898 | 899 | 17,600 |
2014/12/15 | 910 | 915 | 908 | 910 | 10,300 |
2014/12/12 | 896 | 914 | 896 | 907 | 35,600 |
2014/12/11 | 901 | 913 | 901 | 906 | 11,000 |
2014/12/10 | 915 | 917 | 905 | 907 | 22,100 |
2014/12/09 | 917 | 920 | 913 | 915 | 11,800 |
2014/12/08 | 920 | 922 | 916 | 918 | 14,800 |
2014/12/05 | 925 | 926 | 919 | 922 | 20,900 |
2014/12/04 | 924 | 927 | 919 | 923 | 13,000 |
2014/12/03 | 921 | 924 | 917 | 920 | 14,900 |
2014/12/02 | 920 | 924 | 911 | 920 | 18,600 |
2014/12/01 | 932 | 933 | 920 | 921 | 22,100 |
2014/11/28 | 933 | 933 | 925 | 929 | 12,300 |
2014/11/27 | 933 | 935 | 921 | 927 | 34,300 |
2014/11/26 | 937 | 939 | 925 | 933 | 9,700 |
2014/11/25 | 932 | 938 | 930 | 936 | 8,000 |
2014/11/21 | 928 | 932 | 921 | 929 | 6,800 |
2014/11/20 | 917 | 930 | 915 | 926 | 20,800 |
2014/11/19 | 902 | 917 | 902 | 915 | 14,900 |
2014/11/18 | 900 | 913 | 900 | 913 | 9,300 |
2014/11/17 | 917 | 919 | 903 | 905 | 13,900 |
2014/11/14 | 927 | 927 | 912 | 917 | 10,200 |
2014/11/13 | 911 | 937 | 908 | 915 | 21,800 |
2014/11/12 | 935 | 938 | 899 | 919 | 15,400 |
2014/11/11 | 936 | 940 | 933 | 937 | 6,900 |
2014/11/10 | 925 | 937 | 925 | 936 | 4,600 |
2014/11/07 | 938 | 940 | 930 | 933 | 10,500 |
2014/11/06 | 932 | 933 | 920 | 928 | 16,100 |
2014/11/05 | 920 | 939 | 915 | 932 | 38,500 |
2014/11/04 | 939 | 945 | 927 | 929 | 14,700 |
2014/10/31 | 909 | 926 | 904 | 926 | 14,900 |
2014/10/30 | 917 | 917 | 908 | 908 | 7,900 |
2014/10/29 | 910 | 912 | 902 | 908 | 5,600 |
2014/10/28 | 915 | 915 | 897 | 901 | 10,900 |
2014/10/27 | 896 | 902 | 892 | 900 | 6,600 |
2014/10/24 | 896 | 901 | 896 | 896 | 4,400 |
2014/10/23 | 888 | 903 | 888 | 890 | 4,600 |
2014/10/22 | 894 | 910 | 892 | 900 | 12,000 |
2014/10/21 | 894 | 902 | 870 | 889 | 8,900 |
2014/10/20 | 892 | 902 | 886 | 894 | 10,500 |
2014/10/17 | 882 | 884 | 860 | 862 | 31,800 |
2014/10/16 | 901 | 902 | 885 | 886 | 13,200 |
2014/10/15 | 894 | 905 | 890 | 905 | 15,000 |
2014/10/14 | 900 | 906 | 897 | 899 | 16,100 |
2014/10/10 | 918 | 918 | 893 | 913 | 21,500 |
2014/10/09 | 938 | 943 | 929 | 930 | 13,100 |
2014/10/08 | 932 | 949 | 928 | 940 | 16,400 |
2014/10/07 | 957 | 969 | 954 | 956 | 14,600 |
2014/10/06 | 947 | 973 | 939 | 966 | 18,400 |
2014/10/03 | 940 | 949 | 933 | 947 | 15,600 |
2014/10/02 | 951 | 956 | 928 | 942 | 37,200 |
2014/10/01 | 972 | 988 | 972 | 973 | 19,000 |
2014/09/30 | 981 | 985 | 974 | 982 | 18,200 |
2014/09/29 | 973 | 1,001 | 973 | 990 | 40,400 |
2014/09/26 | 950 | 970 | 949 | 969 | 42,100 |
2014/09/25 | 980 | 989 | 979 | 989 | 100,200 |
2014/09/24 | 970 | 977 | 966 | 976 | 21,000 |
2014/09/22 | 975 | 978 | 971 | 973 | 18,700 |
2014/09/19 | 966 | 975 | 965 | 974 | 22,800 |
2014/09/18 | 955 | 966 | 955 | 966 | 16,800 |
2014/09/17 | 954 | 959 | 952 | 957 | 11,200 |
2014/09/16 | 958 | 958 | 955 | 956 | 13,500 |
2014/09/12 | 960 | 961 | 950 | 959 | 30,700 |
2014/09/11 | 944 | 953 | 935 | 952 | 14,700 |
2014/09/10 | 950 | 958 | 930 | 941 | 27,400 |
2014/09/09 | 973 | 974 | 950 | 961 | 46,700 |
2014/09/08 | 950 | 974 | 940 | 974 | 80,500 |
2014/09/05 | 922 | 930 | 922 | 927 | 18,700 |
2014/09/04 | 930 | 932 | 926 | 927 | 12,300 |
2014/09/03 | 930 | 934 | 928 | 932 | 15,800 |
2014/09/02 | 930 | 930 | 918 | 929 | 20,200 |
2014/09/01 | 920 | 931 | 918 | 927 | 52,300 |
2014/08/29 | 899 | 901 | 894 | 898 | 20,300 |
2014/08/28 | 895 | 899 | 890 | 899 | 15,600 |
2014/08/27 | 890 | 901 | 890 | 896 | 13,000 |
2014/08/26 | 910 | 911 | 889 | 901 | 26,900 |
2014/08/25 | 888 | 927 | 881 | 908 | 109,500 |
2014/08/22 | 884 | 886 | 873 | 878 | 15,900 |
2014/08/21 | 876 | 886 | 876 | 882 | 14,000 |
2014/08/20 | 872 | 888 | 872 | 876 | 12,900 |
2014/08/19 | 874 | 876 | 870 | 874 | 11,900 |
2014/08/18 | 880 | 880 | 871 | 874 | 11,300 |
2014/08/15 | 875 | 884 | 875 | 879 | 7,700 |
2014/08/14 | 865 | 888 | 865 | 875 | 16,200 |
2014/08/13 | 866 | 871 | 865 | 869 | 11,400 |
2014/08/12 | 872 | 872 | 865 | 866 | 10,100 |
2014/08/11 | 870 | 873 | 858 | 864 | 14,800 |
2014/08/08 | 874 | 875 | 851 | 861 | 29,400 |
2014/08/07 | 861 | 874 | 861 | 874 | 14,600 |
2014/08/06 | 865 | 874 | 861 | 861 | 16,600 |
2014/08/05 | 872 | 883 | 872 | 875 | 14,400 |
2014/08/04 | 868 | 883 | 861 | 878 | 21,500 |
2014/08/01 | 870 | 882 | 862 | 869 | 12,700 |
2014/07/31 | 890 | 890 | 872 | 876 | 12,700 |
2014/07/30 | 888 | 895 | 879 | 890 | 30,300 |
2014/07/29 | 871 | 879 | 869 | 877 | 20,600 |
2014/07/28 | 850 | 866 | 850 | 863 | 20,800 |
2014/07/25 | 856 | 857 | 849 | 853 | 7,900 |
2014/07/24 | 850 | 854 | 845 | 850 | 10,700 |
2014/07/23 | 848 | 855 | 844 | 846 | 18,100 |
2014/07/22 | 850 | 853 | 848 | 851 | 14,600 |
2014/07/18 | 852 | 855 | 850 | 850 | 10,700 |
2014/07/17 | 853 | 856 | 852 | 852 | 9,100 |
2014/07/16 | 852 | 859 | 852 | 853 | 12,400 |
2014/07/15 | 857 | 857 | 851 | 852 | 10,200 |
2014/07/14 | 850 | 856 | 850 | 852 | 10,400 |
2014/07/11 | 852 | 855 | 851 | 851 | 14,500 |
2014/07/10 | 860 | 863 | 854 | 854 | 15,300 |
2014/07/09 | 858 | 859 | 854 | 859 | 10,000 |
2014/07/08 | 860 | 861 | 854 | 858 | 27,900 |
2014/07/07 | 866 | 866 | 861 | 862 | 17,300 |
2014/07/04 | 864 | 867 | 860 | 863 | 28,900 |
2014/07/03 | 867 | 867 | 861 | 863 | 12,600 |
2014/07/02 | 864 | 870 | 857 | 859 | 28,900 |
2014/07/01 | 870 | 885 | 860 | 863 | 35,200 |
2014/06/30 | 864 | 875 | 863 | 865 | 21,200 |
2014/06/27 | 856 | 868 | 853 | 863 | 26,000 |
2014/06/26 | 877 | 880 | 855 | 864 | 24,700 |
2014/06/25 | 879 | 886 | 875 | 877 | 17,000 |
2014/06/24 | 875 | 889 | 875 | 889 | 11,100 |
2014/06/23 | 899 | 902 | 851 | 874 | 42,400 |
2014/06/20 | 908 | 908 | 897 | 898 | 10,500 |
2014/06/19 | 899 | 905 | 897 | 903 | 30,600 |
2014/06/18 | 893 | 900 | 887 | 891 | 18,500 |
2014/06/17 | 893 | 894 | 884 | 891 | 26,700 |
2014/06/16 | 882 | 884 | 877 | 879 | 15,800 |
2014/06/13 | 872 | 882 | 866 | 880 | 22,400 |
2014/06/12 | 873 | 876 | 862 | 870 | 14,600 |
2014/06/11 | 866 | 874 | 858 | 874 | 31,700 |
2014/06/10 | 879 | 879 | 851 | 857 | 38,000 |
2014/06/09 | 834 | 871 | 834 | 868 | 48,900 |
2014/06/06 | 821 | 831 | 819 | 820 | 10,500 |
2014/06/05 | 835 | 835 | 816 | 829 | 9,900 |
2014/06/04 | 828 | 830 | 821 | 824 | 5,300 |
2014/06/03 | 813 | 825 | 813 | 823 | 14,800 |
2014/06/02 | 815 | 819 | 811 | 814 | 11,500 |
2014/05/30 | 818 | 819 | 814 | 816 | 4,600 |
2014/05/29 | 813 | 818 | 810 | 811 | 9,200 |
2014/05/28 | 814 | 822 | 812 | 816 | 7,500 |
2014/05/27 | 812 | 824 | 810 | 818 | 20,700 |
2014/05/26 | 804 | 820 | 804 | 813 | 15,200 |
2014/05/23 | 794 | 811 | 794 | 805 | 19,400 |
2014/05/22 | 798 | 812 | 795 | 805 | 28,900 |
2014/05/21 | 756 | 792 | 756 | 788 | 56,200 |
2014/05/20 | 804 | 808 | 740 | 741 | 64,300 |
2014/05/19 | 811 | 815 | 803 | 803 | 12,400 |
2014/05/16 | 818 | 818 | 805 | 808 | 18,300 |
2014/05/15 | 830 | 830 | 816 | 820 | 8,300 |
2014/05/14 | 816 | 827 | 808 | 822 | 12,400 |
2014/05/13 | 830 | 838 | 818 | 824 | 14,200 |
2014/05/12 | 845 | 845 | 833 | 833 | 21,500 |
2014/05/09 | 844 | 845 | 831 | 837 | 21,100 |
2014/05/08 | 834 | 844 | 825 | 843 | 19,000 |
2014/05/07 | 845 | 845 | 826 | 827 | 18,200 |
2014/05/02 | 838 | 838 | 828 | 830 | 6,900 |
2014/05/01 | 832 | 838 | 825 | 835 | 12,600 |
2014/04/30 | 828 | 828 | 812 | 822 | 19,700 |
2014/04/28 | 817 | 818 | 812 | 816 | 9,500 |
2014/04/25 | 814 | 834 | 811 | 830 | 16,000 |
2014/04/24 | 823 | 823 | 814 | 816 | 4,000 |
2014/04/23 | 815 | 819 | 815 | 818 | 7,700 |
2014/04/22 | 827 | 827 | 814 | 814 | 10,000 |
2014/04/21 | 829 | 829 | 817 | 817 | 8,100 |
2014/04/18 | 822 | 825 | 818 | 821 | 8,200 |
2014/04/17 | 831 | 831 | 817 | 819 | 11,800 |
2014/04/16 | 810 | 829 | 810 | 820 | 17,400 |
2014/04/15 | 809 | 813 | 808 | 808 | 7,000 |
2014/04/14 | 803 | 815 | 802 | 806 | 16,700 |
2014/04/11 | 810 | 811 | 803 | 807 | 34,500 |
2014/04/10 | 824 | 832 | 816 | 816 | 13,100 |
2014/04/09 | 822 | 831 | 814 | 814 | 38,100 |
2014/04/08 | 831 | 838 | 822 | 822 | 21,900 |
2014/04/07 | 860 | 860 | 823 | 833 | 30,900 |
2014/04/04 | 845 | 865 | 840 | 862 | 39,300 |
2014/04/03 | 861 | 861 | 826 | 832 | 35,700 |
2014/04/02 | 852 | 862 | 850 | 850 | 30,500 |
2014/04/01 | 849 | 862 | 845 | 857 | 39,400 |
2014/03/31 | 849 | 849 | 832 | 839 | 34,700 |
2014/03/28 | 830 | 842 | 826 | 837 | 22,300 |
2014/03/27 | 821 | 837 | 816 | 829 | 37,400 |
2014/03/26 | 835 | 849 | 835 | 845 | 91,300 |
2014/03/25 | 847 | 856 | 822 | 825 | 86,500 |
2014/03/24 | 801 | 839 | 801 | 835 | 61,500 |
2014/03/20 | 827 | 827 | 801 | 801 | 57,300 |
2014/03/19 | 821 | 833 | 805 | 812 | 28,500 |
2014/03/18 | 811 | 820 | 808 | 811 | 44,300 |
2014/03/17 | 825 | 827 | 802 | 809 | 32,500 |
2014/03/14 | 832 | 850 | 825 | 826 | 79,400 |
2014/03/13 | 842 | 846 | 836 | 840 | 22,100 |
2014/03/12 | 849 | 849 | 837 | 838 | 34,400 |
2014/03/11 | 838 | 852 | 838 | 850 | 35,100 |
2014/03/10 | 840 | 852 | 836 | 846 | 64,900 |
2014/03/07 | 849 | 853 | 832 | 833 | 74,200 |
2014/03/06 | 839 | 846 | 833 | 844 | 94,500 |
2014/03/05 | 871 | 874 | 830 | 837 | 209,400 |
2014/03/04 | 901 | 903 | 844 | 857 | 220,200 |
2014/03/03 | 918 | 920 | 890 | 916 | 42,000 |
2014/02/28 | 931 | 931 | 902 | 917 | 46,500 |
2014/02/27 | 935 | 943 | 924 | 932 | 26,200 |
2014/02/26 | 972 | 972 | 923 | 929 | 71,400 |
2014/02/25 | 947 | 985 | 943 | 971 | 77,400 |
2014/02/24 | 938 | 950 | 928 | 939 | 26,100 |
2014/02/21 | 936 | 951 | 929 | 936 | 30,800 |
2014/02/20 | 946 | 946 | 917 | 932 | 48,800 |
2014/02/19 | 944 | 945 | 932 | 934 | 12,000 |
2014/02/18 | 915 | 947 | 915 | 932 | 22,500 |
2014/02/17 | 928 | 929 | 908 | 916 | 34,100 |
2014/02/14 | 950 | 951 | 911 | 931 | 43,100 |
2014/02/13 | 996 | 997 | 950 | 950 | 40,900 |
2014/02/12 | 990 | 1,005 | 990 | 996 | 25,000 |
2014/02/10 | 971 | 1,019 | 971 | 984 | 29,600 |
2014/02/07 | 1,000 | 1,005 | 960 | 963 | 51,000 |
2014/02/06 | 950 | 969 | 946 | 958 | 45,800 |
2014/02/05 | 971 | 988 | 928 | 949 | 49,500 |
2014/02/04 | 939 | 960 | 921 | 944 | 103,500 |
2014/02/03 | 1,051 | 1,060 | 1,017 | 1,044 | 93,000 |
2014/01/31 | 1,099 | 1,118 | 1,051 | 1,061 | 63,800 |
2014/01/30 | 1,084 | 1,089 | 1,059 | 1,081 | 42,700 |
2014/01/29 | 1,087 | 1,099 | 1,073 | 1,084 | 17,600 |
2014/01/28 | 1,062 | 1,087 | 1,057 | 1,057 | 34,600 |
2014/01/27 | 1,062 | 1,072 | 1,053 | 1,062 | 61,500 |
2014/01/24 | 1,064 | 1,077 | 1,051 | 1,072 | 47,300 |
2014/01/23 | 1,089 | 1,090 | 1,055 | 1,072 | 41,300 |
2014/01/22 | 1,118 | 1,118 | 1,070 | 1,091 | 71,100 |
2014/01/21 | 1,105 | 1,120 | 1,100 | 1,100 | 37,500 |
2014/01/20 | 1,067 | 1,101 | 1,067 | 1,091 | 54,500 |
2014/01/17 | 1,045 | 1,066 | 1,041 | 1,066 | 31,600 |
2014/01/16 | 1,048 | 1,056 | 1,039 | 1,041 | 43,400 |
2014/01/15 | 1,041 | 1,052 | 1,020 | 1,046 | 37,700 |
2014/01/14 | 1,050 | 1,050 | 1,002 | 1,032 | 55,100 |
2014/01/10 | 1,072 | 1,111 | 1,037 | 1,053 | 118,800 |
2014/01/09 | 1,168 | 1,169 | 1,071 | 1,086 | 143,500 |
2014/01/08 | 1,075 | 1,160 | 1,074 | 1,126 | 132,400 |
2014/01/07 | 1,039 | 1,075 | 1,031 | 1,047 | 56,200 |
2014/01/06 | 1,058 | 1,079 | 1,033 | 1,039 | 87,500 |