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 |
---|---|---|---|---|---|
2015/12/30 | 923 | 944 | 922 | 938 | 8,900 |
2015/12/29 | 925 | 931 | 910 | 924 | 13,500 |
2015/12/28 | 914 | 928 | 912 | 925 | 11,000 |
2015/12/25 | 905 | 917 | 902 | 902 | 18,400 |
2015/12/24 | 940 | 940 | 915 | 918 | 18,800 |
2015/12/22 | 950 | 954 | 937 | 939 | 11,500 |
2015/12/21 | 963 | 963 | 945 | 947 | 13,300 |
2015/12/18 | 968 | 970 | 957 | 962 | 12,200 |
2015/12/17 | 970 | 970 | 963 | 968 | 10,000 |
2015/12/16 | 963 | 967 | 957 | 960 | 14,000 |
2015/12/15 | 977 | 981 | 967 | 967 | 13,600 |
2015/12/14 | 956 | 976 | 956 | 974 | 14,700 |
2015/12/11 | 975 | 993 | 973 | 978 | 30,000 |
2015/12/10 | 983 | 983 | 969 | 971 | 22,700 |
2015/12/09 | 983 | 990 | 973 | 979 | 12,900 |
2015/12/08 | 994 | 997 | 987 | 989 | 16,800 |
2015/12/07 | 986 | 999 | 986 | 994 | 24,200 |
2015/12/04 | 984 | 991 | 967 | 982 | 21,400 |
2015/12/03 | 997 | 999 | 990 | 999 | 21,300 |
2015/12/02 | 985 | 996 | 981 | 995 | 37,700 |
2015/12/01 | 965 | 980 | 963 | 980 | 25,500 |
2015/11/30 | 960 | 964 | 958 | 962 | 9,000 |
2015/11/27 | 960 | 970 | 956 | 960 | 9,600 |
2015/11/26 | 968 | 970 | 956 | 961 | 17,300 |
2015/11/25 | 961 | 969 | 952 | 966 | 46,400 |
2015/11/24 | 955 | 963 | 953 | 961 | 22,800 |
2015/11/20 | 957 | 960 | 953 | 955 | 13,200 |
2015/11/19 | 953 | 958 | 951 | 957 | 15,200 |
2015/11/18 | 949 | 952 | 947 | 951 | 10,400 |
2015/11/17 | 945 | 948 | 942 | 947 | 12,600 |
2015/11/16 | 944 | 944 | 937 | 943 | 8,500 |
2015/11/13 | 945 | 946 | 939 | 945 | 6,500 |
2015/11/12 | 945 | 947 | 942 | 944 | 15,100 |
2015/11/11 | 947 | 948 | 940 | 942 | 16,500 |
2015/11/10 | 946 | 946 | 941 | 945 | 6,400 |
2015/11/09 | 938 | 947 | 938 | 945 | 10,600 |
2015/11/06 | 943 | 945 | 925 | 938 | 11,600 |
2015/11/05 | 943 | 950 | 937 | 943 | 12,300 |
2015/11/04 | 925 | 934 | 920 | 933 | 26,600 |
2015/11/02 | 952 | 953 | 943 | 946 | 16,200 |
2015/10/30 | 952 | 960 | 949 | 952 | 21,800 |
2015/10/29 | 943 | 955 | 941 | 947 | 39,100 |
2015/10/28 | 942 | 948 | 937 | 947 | 21,900 |
2015/10/27 | 939 | 943 | 937 | 937 | 8,800 |
2015/10/26 | 945 | 945 | 937 | 939 | 11,500 |
2015/10/23 | 938 | 945 | 933 | 942 | 17,700 |
2015/10/22 | 935 | 936 | 932 | 935 | 11,700 |
2015/10/21 | 928 | 933 | 924 | 932 | 11,200 |
2015/10/20 | 925 | 931 | 922 | 928 | 15,200 |
2015/10/19 | 930 | 930 | 919 | 925 | 9,800 |
2015/10/16 | 929 | 931 | 924 | 930 | 11,300 |
2015/10/15 | 923 | 932 | 918 | 931 | 10,600 |
2015/10/14 | 927 | 929 | 915 | 920 | 12,800 |
2015/10/13 | 936 | 936 | 925 | 933 | 7,500 |
2015/10/09 | 930 | 935 | 925 | 935 | 13,000 |
2015/10/08 | 930 | 930 | 924 | 928 | 10,300 |
2015/10/07 | 929 | 930 | 923 | 929 | 9,000 |
2015/10/06 | 930 | 935 | 925 | 929 | 9,400 |
2015/10/05 | 922 | 929 | 921 | 928 | 6,000 |
2015/10/02 | 924 | 925 | 917 | 922 | 5,000 |
2015/10/01 | 920 | 930 | 910 | 927 | 10,900 |
2015/09/30 | 909 | 930 | 907 | 911 | 35,900 |
2015/09/29 | 922 | 928 | 907 | 907 | 15,900 |
2015/09/28 | 937 | 943 | 929 | 932 | 23,100 |
2015/09/25 | 948 | 949 | 935 | 949 | 75,700 |
2015/09/24 | 944 | 948 | 941 | 942 | 21,200 |
2015/09/18 | 946 | 947 | 937 | 944 | 12,500 |
2015/09/17 | 949 | 955 | 932 | 949 | 48,300 |
2015/09/16 | 927 | 927 | 910 | 917 | 9,800 |
2015/09/15 | 920 | 925 | 917 | 918 | 7,000 |
2015/09/14 | 925 | 929 | 919 | 919 | 10,100 |
2015/09/11 | 924 | 929 | 919 | 926 | 16,900 |
2015/09/10 | 901 | 912 | 890 | 906 | 7,700 |
2015/09/09 | 903 | 915 | 900 | 914 | 15,500 |
2015/09/08 | 900 | 904 | 886 | 886 | 8,600 |
2015/09/07 | 901 | 911 | 897 | 904 | 13,000 |
2015/09/04 | 912 | 915 | 898 | 904 | 18,800 |
2015/09/03 | 910 | 915 | 904 | 904 | 10,000 |
2015/09/02 | 918 | 919 | 900 | 904 | 18,100 |
2015/09/01 | 934 | 935 | 925 | 926 | 11,000 |
2015/08/31 | 935 | 935 | 925 | 935 | 8,700 |
2015/08/28 | 932 | 935 | 926 | 932 | 9,300 |
2015/08/27 | 929 | 929 | 918 | 918 | 14,500 |
2015/08/26 | 860 | 917 | 859 | 917 | 29,000 |
2015/08/25 | 838 | 888 | 818 | 859 | 43,300 |
2015/08/24 | 900 | 914 | 880 | 880 | 39,500 |
2015/08/21 | 930 | 936 | 928 | 928 | 19,400 |
2015/08/20 | 939 | 943 | 933 | 934 | 17,900 |
2015/08/19 | 945 | 945 | 938 | 939 | 9,600 |
2015/08/18 | 945 | 946 | 940 | 945 | 13,700 |
2015/08/17 | 944 | 945 | 940 | 944 | 9,400 |
2015/08/14 | 945 | 945 | 941 | 943 | 6,000 |
2015/08/13 | 938 | 946 | 938 | 943 | 16,000 |
2015/08/12 | 939 | 942 | 936 | 942 | 8,000 |
2015/08/11 | 940 | 940 | 937 | 938 | 8,300 |
2015/08/10 | 934 | 936 | 933 | 936 | 9,300 |
2015/08/07 | 934 | 936 | 931 | 932 | 11,500 |
2015/08/06 | 940 | 940 | 930 | 934 | 23,700 |
2015/08/05 | 939 | 940 | 936 | 940 | 8,300 |
2015/08/04 | 938 | 940 | 933 | 939 | 14,200 |
2015/08/03 | 928 | 941 | 928 | 939 | 11,200 |
2015/07/31 | 932 | 936 | 928 | 935 | 7,800 |
2015/07/30 | 940 | 942 | 930 | 932 | 19,200 |
2015/07/29 | 942 | 943 | 938 | 942 | 8,100 |
2015/07/28 | 931 | 940 | 926 | 937 | 16,100 |
2015/07/27 | 939 | 939 | 931 | 932 | 6,300 |
2015/07/24 | 936 | 940 | 936 | 939 | 4,500 |
2015/07/23 | 942 | 942 | 935 | 939 | 7,300 |
2015/07/22 | 939 | 940 | 935 | 937 | 7,600 |
2015/07/21 | 945 | 945 | 937 | 939 | 7,800 |
2015/07/17 | 942 | 943 | 935 | 939 | 14,000 |
2015/07/16 | 937 | 944 | 935 | 943 | 7,800 |
2015/07/15 | 937 | 937 | 932 | 937 | 8,300 |
2015/07/14 | 933 | 936 | 928 | 932 | 13,700 |
2015/07/13 | 924 | 927 | 923 | 925 | 5,300 |
2015/07/10 | 912 | 925 | 912 | 920 | 12,100 |
2015/07/09 | 900 | 914 | 884 | 903 | 36,400 |
2015/07/08 | 936 | 936 | 914 | 914 | 32,400 |
2015/07/07 | 937 | 942 | 934 | 936 | 8,200 |
2015/07/06 | 936 | 937 | 929 | 929 | 23,900 |
2015/07/03 | 945 | 950 | 936 | 936 | 12,700 |
2015/07/02 | 951 | 951 | 941 | 942 | 12,200 |
2015/07/01 | 945 | 951 | 944 | 945 | 5,800 |
2015/06/30 | 933 | 946 | 932 | 946 | 13,400 |
2015/06/29 | 930 | 938 | 924 | 928 | 30,400 |
2015/06/26 | 952 | 954 | 945 | 945 | 15,800 |
2015/06/25 | 954 | 958 | 952 | 952 | 6,400 |
2015/06/24 | 958 | 960 | 949 | 954 | 14,300 |
2015/06/23 | 957 | 960 | 945 | 958 | 23,200 |
2015/06/22 | 955 | 965 | 950 | 958 | 22,000 |
2015/06/19 | 945 | 949 | 941 | 948 | 15,200 |
2015/06/18 | 946 | 950 | 945 | 945 | 12,600 |
2015/06/17 | 949 | 950 | 946 | 946 | 6,600 |
2015/06/16 | 956 | 961 | 948 | 949 | 11,200 |
2015/06/15 | 950 | 957 | 945 | 956 | 14,500 |
2015/06/12 | 945 | 950 | 943 | 950 | 41,300 |
2015/06/11 | 941 | 944 | 937 | 939 | 10,300 |
2015/06/10 | 948 | 948 | 941 | 943 | 14,900 |
2015/06/09 | 946 | 947 | 941 | 941 | 10,100 |
2015/06/08 | 945 | 949 | 940 | 945 | 17,700 |
2015/06/05 | 936 | 945 | 936 | 941 | 13,700 |
2015/06/04 | 939 | 946 | 931 | 942 | 16,900 |
2015/06/03 | 932 | 937 | 932 | 933 | 14,900 |
2015/06/02 | 945 | 945 | 936 | 941 | 10,300 |
2015/06/01 | 943 | 946 | 933 | 940 | 15,600 |
2015/05/29 | 946 | 946 | 937 | 943 | 10,700 |
2015/05/28 | 948 | 949 | 933 | 939 | 18,100 |
2015/05/27 | 944 | 945 | 939 | 945 | 7,200 |
2015/05/26 | 938 | 942 | 938 | 941 | 6,000 |
2015/05/25 | 939 | 942 | 936 | 938 | 15,300 |
2015/05/22 | 946 | 946 | 938 | 939 | 8,400 |
2015/05/21 | 946 | 946 | 938 | 943 | 9,400 |
2015/05/20 | 950 | 950 | 938 | 942 | 15,100 |
2015/05/19 | 952 | 952 | 942 | 947 | 17,100 |
2015/05/18 | 948 | 953 | 946 | 952 | 6,600 |
2015/05/15 | 942 | 947 | 940 | 947 | 8,700 |
2015/05/14 | 949 | 949 | 936 | 940 | 17,100 |
2015/05/13 | 956 | 957 | 949 | 953 | 7,700 |
2015/05/12 | 957 | 965 | 951 | 954 | 15,600 |
2015/05/11 | 953 | 969 | 951 | 961 | 33,400 |
2015/05/08 | 938 | 950 | 937 | 950 | 17,500 |
2015/05/07 | 940 | 944 | 935 | 935 | 9,600 |
2015/05/01 | 933 | 940 | 933 | 937 | 9,200 |
2015/04/30 | 935 | 937 | 931 | 936 | 15,600 |
2015/04/28 | 949 | 953 | 940 | 940 | 20,300 |
2015/04/27 | 948 | 957 | 945 | 950 | 9,100 |
2015/04/24 | 960 | 960 | 945 | 948 | 11,800 |
2015/04/23 | 962 | 964 | 949 | 952 | 10,400 |
2015/04/22 | 943 | 962 | 943 | 962 | 27,600 |
2015/04/21 | 941 | 948 | 941 | 948 | 12,000 |
2015/04/20 | 945 | 945 | 939 | 941 | 13,500 |
2015/04/17 | 950 | 950 | 945 | 949 | 6,800 |
2015/04/16 | 945 | 948 | 944 | 948 | 12,000 |
2015/04/15 | 950 | 951 | 944 | 944 | 16,800 |
2015/04/14 | 947 | 952 | 946 | 950 | 18,100 |
2015/04/13 | 948 | 950 | 943 | 945 | 20,900 |
2015/04/10 | 947 | 948 | 936 | 939 | 18,600 |
2015/04/09 | 948 | 948 | 940 | 947 | 9,500 |
2015/04/08 | 945 | 950 | 938 | 949 | 26,000 |
2015/04/07 | 939 | 949 | 936 | 948 | 22,600 |
2015/04/06 | 942 | 943 | 930 | 938 | 10,900 |
2015/04/03 | 946 | 951 | 932 | 943 | 19,000 |
2015/04/02 | 931 | 944 | 929 | 940 | 15,200 |
2015/04/01 | 920 | 927 | 913 | 920 | 26,000 |
2015/03/31 | 940 | 950 | 922 | 926 | 20,400 |
2015/03/30 | 940 | 945 | 930 | 930 | 17,400 |
2015/03/27 | 968 | 970 | 928 | 941 | 51,500 |
2015/03/26 | 975 | 989 | 973 | 984 | 61,500 |
2015/03/25 | 989 | 990 | 984 | 990 | 18,400 |
2015/03/24 | 988 | 992 | 986 | 990 | 14,900 |
2015/03/23 | 996 | 996 | 985 | 987 | 23,700 |
2015/03/20 | 989 | 990 | 982 | 990 | 18,800 |
2015/03/19 | 975 | 995 | 967 | 989 | 41,500 |
2015/03/18 | 969 | 980 | 967 | 975 | 17,300 |
2015/03/17 | 960 | 968 | 960 | 966 | 23,000 |
2015/03/16 | 958 | 964 | 956 | 961 | 21,900 |
2015/03/13 | 959 | 960 | 950 | 959 | 28,200 |
2015/03/12 | 944 | 950 | 942 | 945 | 21,200 |
2015/03/11 | 944 | 949 | 942 | 943 | 19,800 |
2015/03/10 | 948 | 948 | 935 | 939 | 19,100 |
2015/03/09 | 932 | 940 | 928 | 939 | 18,000 |
2015/03/06 | 935 | 937 | 927 | 932 | 18,600 |
2015/03/05 | 940 | 942 | 935 | 935 | 17,200 |
2015/03/04 | 945 | 945 | 940 | 940 | 16,000 |
2015/03/03 | 945 | 950 | 944 | 947 | 13,500 |
2015/03/02 | 950 | 954 | 948 | 949 | 12,400 |
2015/02/27 | 947 | 949 | 943 | 943 | 12,600 |
2015/02/26 | 947 | 951 | 946 | 947 | 9,700 |
2015/02/25 | 950 | 950 | 943 | 944 | 11,800 |
2015/02/24 | 942 | 954 | 942 | 946 | 8,600 |
2015/02/23 | 951 | 952 | 937 | 942 | 20,000 |
2015/02/20 | 959 | 960 | 950 | 951 | 14,400 |
2015/02/19 | 953 | 959 | 953 | 959 | 10,000 |
2015/02/18 | 961 | 961 | 951 | 953 | 12,200 |
2015/02/17 | 956 | 964 | 954 | 955 | 9,300 |
2015/02/16 | 950 | 960 | 949 | 958 | 18,600 |
2015/02/13 | 940 | 948 | 937 | 945 | 25,500 |
2015/02/12 | 938 | 939 | 934 | 938 | 11,200 |
2015/02/10 | 935 | 938 | 928 | 931 | 14,000 |
2015/02/09 | 925 | 935 | 922 | 932 | 13,400 |
2015/02/06 | 924 | 926 | 916 | 925 | 7,200 |
2015/02/05 | 918 | 923 | 913 | 921 | 5,900 |
2015/02/04 | 912 | 925 | 912 | 924 | 9,100 |
2015/02/03 | 924 | 928 | 907 | 907 | 14,800 |
2015/02/02 | 925 | 935 | 921 | 924 | 9,300 |
2015/01/30 | 929 | 941 | 920 | 927 | 18,600 |
2015/01/29 | 924 | 929 | 920 | 920 | 13,200 |
2015/01/28 | 928 | 929 | 923 | 929 | 6,600 |
2015/01/27 | 923 | 925 | 917 | 925 | 10,400 |
2015/01/26 | 908 | 922 | 908 | 919 | 9,200 |
2015/01/23 | 906 | 912 | 904 | 911 | 8,000 |
2015/01/22 | 906 | 906 | 900 | 904 | 7,700 |
2015/01/21 | 905 | 908 | 903 | 906 | 6,700 |
2015/01/20 | 903 | 908 | 900 | 905 | 10,600 |
2015/01/19 | 907 | 907 | 895 | 901 | 10,200 |
2015/01/16 | 897 | 903 | 892 | 895 | 15,400 |
2015/01/15 | 903 | 906 | 898 | 901 | 9,100 |
2015/01/14 | 905 | 907 | 898 | 898 | 8,900 |
2015/01/13 | 905 | 905 | 901 | 902 | 7,400 |
2015/01/09 | 905 | 910 | 902 | 905 | 8,200 |
2015/01/08 | 911 | 911 | 902 | 904 | 8,400 |
2015/01/07 | 895 | 906 | 895 | 901 | 10,800 |
2015/01/06 | 913 | 913 | 894 | 895 | 38,900 |
2015/01/05 | 920 | 920 | 909 | 913 | 21,200 |