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
2016/12/30 1,311 1,324 1,308 1,323 7,400
2016/12/29 1,322 1,325 1,287 1,314 22,200
2016/12/28 1,329 1,342 1,323 1,332 18,800
2016/12/27 1,330 1,349 1,330 1,336 12,100
2016/12/26 1,366 1,371 1,300 1,335 42,600
2016/12/22 1,398 1,400 1,312 1,378 56,800
2016/12/21 1,382 1,420 1,382 1,399 35,000
2016/12/20 1,331 1,378 1,331 1,372 31,100
2016/12/19 1,381 1,381 1,300 1,331 39,100
2016/12/16 1,399 1,430 1,377 1,379 38,800
2016/12/15 1,370 1,395 1,359 1,395 32,800
2016/12/14 1,362 1,368 1,355 1,362 20,300
2016/12/13 1,325 1,364 1,318 1,359 29,200
2016/12/12 1,325 1,329 1,308 1,327 26,800
2016/12/09 1,280 1,308 1,280 1,307 28,700
2016/12/08 1,303 1,309 1,288 1,304 21,800
2016/12/07 1,307 1,317 1,264 1,297 60,500
2016/12/06 1,344 1,373 1,290 1,307 39,900
2016/12/05 1,284 1,342 1,275 1,339 37,200
2016/12/02 1,380 1,380 1,305 1,314 40,700
2016/12/01 1,385 1,409 1,375 1,386 53,000
2016/11/30 1,320 1,375 1,320 1,368 57,300
2016/11/29 1,282 1,320 1,277 1,315 27,700
2016/11/28 1,273 1,293 1,265 1,278 19,500
2016/11/25 1,308 1,310 1,244 1,273 48,600
2016/11/24 1,325 1,325 1,298 1,308 28,200
2016/11/22 1,324 1,375 1,297 1,316 98,800
2016/11/21 1,260 1,321 1,244 1,310 89,300
2016/11/18 1,215 1,219 1,207 1,211 15,200
2016/11/17 1,190 1,218 1,188 1,214 33,400
2016/11/16 1,190 1,195 1,188 1,195 12,100
2016/11/15 1,193 1,193 1,181 1,190 6,500
2016/11/14 1,180 1,196 1,180 1,194 11,400
2016/11/11 1,185 1,189 1,172 1,176 10,600
2016/11/10 1,172 1,195 1,170 1,184 19,300
2016/11/09 1,178 1,188 1,119 1,161 36,500
2016/11/08 1,178 1,178 1,166 1,173 10,300
2016/11/07 1,158 1,178 1,154 1,178 15,300
2016/11/04 1,040 1,159 1,040 1,159 46,700
2016/11/02 1,111 1,140 1,111 1,113 18,800
2016/11/01 1,155 1,166 1,130 1,166 11,600
2016/10/31 1,162 1,163 1,140 1,155 8,800
2016/10/28 1,162 1,172 1,148 1,172 19,300
2016/10/27 1,172 1,172 1,157 1,164 5,700
2016/10/26 1,164 1,173 1,152 1,173 13,000
2016/10/25 1,175 1,178 1,159 1,164 15,500
2016/10/24 1,165 1,175 1,134 1,174 14,900
2016/10/21 1,183 1,183 1,168 1,171 7,600
2016/10/20 1,174 1,189 1,174 1,186 14,900
2016/10/19 1,148 1,168 1,145 1,168 13,100
2016/10/18 1,143 1,149 1,137 1,148 7,500
2016/10/17 1,116 1,142 1,114 1,141 11,400
2016/10/14 1,115 1,127 1,107 1,114 19,400
2016/10/13 1,104 1,120 1,104 1,115 11,400
2016/10/12 1,109 1,120 1,105 1,106 10,300
2016/10/11 1,094 1,116 1,094 1,109 6,000
2016/10/07 1,104 1,104 1,085 1,100 12,400
2016/10/06 1,107 1,128 1,088 1,104 19,100
2016/10/05 1,104 1,110 1,094 1,107 16,700
2016/10/04 1,080 1,113 1,080 1,104 26,100
2016/10/03 1,060 1,085 1,059 1,075 17,000
2016/09/30 1,050 1,060 1,035 1,055 16,100
2016/09/29 1,054 1,060 1,046 1,057 14,600
2016/09/28 1,048 1,055 1,030 1,051 15,400
2016/09/27 1,024 1,074 1,017 1,074 48,300
2016/09/26 1,040 1,040 1,022 1,037 20,800
2016/09/23 1,026 1,040 1,026 1,040 24,200
2016/09/21 1,014 1,023 999 1,021 19,200
2016/09/20 1,009 1,020 1,007 1,014 20,000
2016/09/16 998 1,018 995 1,014 14,500
2016/09/15 1,022 1,027 994 1,001 33,700
2016/09/14 1,028 1,030 1,011 1,025 15,000
2016/09/13 1,026 1,030 1,026 1,028 13,300
2016/09/12 1,021 1,037 1,011 1,026 19,900
2016/09/09 1,030 1,039 1,030 1,039 16,900
2016/09/08 1,027 1,047 1,010 1,020 23,200
2016/09/07 1,007 1,025 1,007 1,025 20,800
2016/09/06 1,010 1,024 1,008 1,011 14,900
2016/09/05 1,009 1,018 1,009 1,009 12,200
2016/09/02 1,008 1,023 1,002 1,007 23,100
2016/09/01 979 1,015 979 1,012 55,700
2016/08/31 973 990 973 979 24,700
2016/08/30 969 983 968 972 17,500
2016/08/29 966 969 964 968 20,100
2016/08/26 969 970 958 966 17,200
2016/08/25 960 970 958 962 21,400
2016/08/24 955 960 947 960 20,600
2016/08/23 941 955 941 952 26,500
2016/08/22 938 956 938 950 19,100
2016/08/19 942 942 930 938 18,400
2016/08/18 946 950 934 942 41,500
2016/08/17 927 939 913 916 28,300
2016/08/16 931 940 925 928 15,500
2016/08/15 938 944 922 933 16,900
2016/08/12 935 945 931 938 18,800
2016/08/10 940 942 924 935 16,200
2016/08/09 912 935 912 933 16,100
2016/08/08 936 936 907 915 20,600
2016/08/05 950 953 904 916 34,100
2016/08/04 964 964 940 945 31,900
2016/08/03 977 986 964 967 43,700
2016/08/02 970 1,016 968 977 169,300
2016/08/01 1,228 1,228 1,113 1,147 80,500
2016/07/29 1,191 1,231 1,178 1,228 59,000
2016/07/28 1,195 1,197 1,175 1,191 39,500
2016/07/27 1,145 1,173 1,145 1,171 31,500
2016/07/26 1,145 1,156 1,142 1,147 35,500
2016/07/25 1,118 1,158 1,118 1,145 53,100
2016/07/22 1,101 1,121 1,092 1,118 25,800
2016/07/21 1,113 1,130 1,105 1,119 39,100
2016/07/20 1,060 1,109 1,060 1,106 47,700
2016/07/19 1,021 1,058 1,021 1,057 46,500
2016/07/15 1,030 1,038 1,008 1,009 33,300
2016/07/14 1,007 1,036 1,006 1,030 55,100
2016/07/13 997 1,019 997 1,002 29,600
2016/07/12 980 999 980 993 36,700
2016/07/11 975 980 975 978 37,300
2016/07/08 976 980 972 973 48,600
2016/07/07 974 978 972 978 22,300
2016/07/06 976 977 971 976 23,300
2016/07/05 976 978 974 978 17,300
2016/07/04 969 977 969 977 16,000
2016/07/01 970 976 967 976 18,300
2016/06/30 975 975 965 972 14,300
2016/06/29 954 975 954 970 19,400
2016/06/28 923 960 922 953 16,900
2016/06/27 944 955 912 939 26,300
2016/06/24 953 958 911 955 30,700
2016/06/23 946 954 940 953 7,400
2016/06/22 950 956 936 955 16,200
2016/06/21 958 962 951 957 10,400
2016/06/20 935 955 935 954 21,400
2016/06/17 915 940 915 926 10,000
2016/06/16 934 936 913 913 9,900
2016/06/15 936 940 932 934 7,400
2016/06/14 941 944 931 936 11,800
2016/06/13 965 970 948 954 20,100
2016/06/10 961 966 957 965 31,200
2016/06/09 953 957 943 954 9,900
2016/06/08 947 955 947 953 15,400
2016/06/07 947 949 944 948 13,700
2016/06/06 941 947 935 947 16,800
2016/06/03 934 945 912 945 15,000
2016/06/02 936 942 931 934 14,800
2016/06/01 940 947 937 942 12,700
2016/05/31 939 942 936 941 8,200
2016/05/30 934 939 933 939 11,700
2016/05/27 934 935 925 932 4,100
2016/05/26 930 938 925 932 21,900
2016/05/25 925 929 917 920 15,600
2016/05/24 920 925 910 924 7,700
2016/05/23 925 925 905 922 12,900
2016/05/20 919 930 915 930 28,100
2016/05/19 913 918 913 916 14,200
2016/05/18 920 920 905 915 9,500
2016/05/17 910 922 909 922 18,300
2016/05/16 898 917 892 907 11,300
2016/05/13 922 922 889 909 14,200
2016/05/12 922 922 903 922 17,100
2016/05/11 920 923 914 922 20,000
2016/05/10 914 922 912 920 27,800
2016/05/09 902 920 902 917 18,200
2016/05/06 889 910 888 910 22,100
2016/05/02 933 939 882 882 40,800
2016/04/28 907 933 907 925 75,400
2016/04/27 879 903 853 890 50,000
2016/04/26 913 925 863 887 44,600
2016/04/25 885 890 868 890 11,200
2016/04/22 874 886 852 885 19,200
2016/04/21 863 880 858 878 19,300
2016/04/20 857 860 848 855 23,800
2016/04/19 840 850 840 850 11,900
2016/04/18 821 839 819 831 10,800
2016/04/15 827 842 827 836 12,400
2016/04/14 833 840 831 840 15,400
2016/04/13 821 831 818 828 13,400
2016/04/12 824 827 812 821 13,000
2016/04/11 812 826 805 825 21,500
2016/04/08 773 812 768 808 42,500
2016/04/07 775 784 771 774 10,600
2016/04/06 780 784 775 775 12,800
2016/04/05 791 791 776 779 10,600
2016/04/04 776 792 776 791 8,000
2016/04/01 815 815 771 776 19,000
2016/03/31 808 815 804 809 8,400
2016/03/30 810 824 798 808 19,700
2016/03/29 800 810 800 810 33,000
2016/03/28 827 835 820 823 68,200
2016/03/25 840 841 826 826 36,800
2016/03/24 838 839 833 836 13,300
2016/03/23 831 840 831 836 7,600
2016/03/22 820 829 820 828 17,400
2016/03/18 817 819 811 815 10,000
2016/03/17 819 826 815 821 13,300
2016/03/16 813 823 813 816 9,600
2016/03/15 815 827 815 819 12,400
2016/03/14 809 820 800 814 21,300
2016/03/11 801 810 801 808 13,000
2016/03/10 798 810 798 806 10,200
2016/03/09 799 803 797 798 8,500
2016/03/08 800 805 796 798 17,500
2016/03/07 805 812 798 804 14,900
2016/03/04 787 798 780 796 10,900
2016/03/03 775 786 775 785 8,200
2016/03/02 770 775 769 775 11,200
2016/03/01 766 770 763 763 9,200
2016/02/29 775 777 764 764 14,000
2016/02/26 761 770 761 767 7,900
2016/02/25 751 766 751 757 11,300
2016/02/24 750 760 750 752 15,700
2016/02/23 772 778 749 749 26,100
2016/02/22 768 777 753 772 13,900
2016/02/19 773 775 753 760 11,200
2016/02/18 770 776 762 776 10,900
2016/02/17 752 769 750 756 11,700
2016/02/16 754 771 753 760 26,400
2016/02/15 760 786 754 758 28,900
2016/02/12 760 773 721 746 44,200
2016/02/10 838 838 802 804 22,900
2016/02/09 821 833 821 823 19,300
2016/02/08 853 864 838 864 11,100
2016/02/05 882 882 852 857 19,400
2016/02/04 888 892 883 884 11,200
2016/02/03 895 898 890 898 10,400
2016/02/02 899 900 895 900 16,100
2016/02/01 900 909 895 900 32,700
2016/01/29 911 926 904 916 12,300
2016/01/28 912 919 907 911 13,200
2016/01/27 909 916 908 916 11,900
2016/01/26 909 909 890 893 15,000
2016/01/25 895 916 895 911 12,800
2016/01/22 870 898 870 894 24,900
2016/01/21 890 899 866 867 27,900
2016/01/20 911 911 895 896 19,100
2016/01/19 905 912 895 906 10,800
2016/01/18 895 914 892 905 21,500
2016/01/15 903 918 903 905 13,900
2016/01/14 901 910 900 901 19,000
2016/01/13 903 923 903 916 19,500
2016/01/12 919 920 901 901 20,700
2016/01/08 924 939 922 926 27,600
2016/01/07 918 980 915 936 58,900
2016/01/06 920 924 912 918 10,400
2016/01/05 916 928 916 920 6,700
2016/01/04 920 931 920 921 11,600

このページの先頭へ