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
2020/12/30 2,774 2,824 2,708 2,774 62,300
2020/12/29 2,750 2,807 2,739 2,775 41,000
2020/12/28 2,807 2,807 2,707 2,736 80,100
2020/12/25 2,841 2,841 2,761 2,806 38,100
2020/12/24 2,830 2,906 2,830 2,847 60,400
2020/12/23 2,749 2,833 2,749 2,807 39,500
2020/12/22 2,857 2,857 2,732 2,759 75,200
2020/12/21 2,891 2,924 2,835 2,857 42,400
2020/12/18 2,926 2,926 2,850 2,870 57,300
2020/12/17 2,867 2,955 2,846 2,942 71,200
2020/12/16 2,850 2,896 2,818 2,837 62,200
2020/12/15 2,945 2,963 2,828 2,834 91,400
2020/12/14 2,850 2,993 2,850 2,981 95,900
2020/12/11 2,774 2,866 2,763 2,848 66,400
2020/12/10 2,791 2,810 2,720 2,724 85,600
2020/12/09 2,800 2,854 2,765 2,839 103,500
2020/12/08 2,770 2,849 2,690 2,830 178,200
2020/12/07 2,899 2,899 2,737 2,770 174,800
2020/12/04 3,050 3,050 2,906 2,938 209,900
2020/12/03 3,120 3,155 3,015 3,035 117,400
2020/12/02 3,100 3,170 3,010 3,090 165,700
2020/12/01 3,150 3,195 3,070 3,120 87,800
2020/11/30 3,165 3,230 3,115 3,185 82,900
2020/11/27 3,100 3,170 3,080 3,155 93,600
2020/11/26 3,265 3,265 3,130 3,145 82,500
2020/11/25 3,255 3,275 3,170 3,215 102,900
2020/11/24 3,315 3,345 3,260 3,320 76,000
2020/11/20 3,380 3,400 3,310 3,350 41,900
2020/11/19 3,355 3,400 3,310 3,380 71,700
2020/11/18 3,430 3,490 3,390 3,455 44,800
2020/11/17 3,550 3,550 3,405 3,430 71,900
2020/11/16 3,725 3,725 3,555 3,575 62,800
2020/11/13 3,655 3,800 3,610 3,760 85,800
2020/11/12 3,705 3,740 3,575 3,635 106,500
2020/11/11 3,650 3,685 3,530 3,665 126,700
2020/11/10 3,910 3,915 3,655 3,685 124,500
2020/11/09 3,980 4,065 3,835 4,015 138,400
2020/11/06 3,990 4,030 3,915 3,945 114,000
2020/11/05 4,150 4,170 3,910 3,990 307,600
2020/11/04 4,320 4,445 4,230 4,345 209,200
2020/11/02 4,505 4,635 4,310 4,315 269,600
2020/10/30 4,775 4,780 4,520 4,575 267,400
2020/10/29 4,535 4,810 4,515 4,790 363,200
2020/10/28 4,420 4,585 4,405 4,555 387,500
2020/10/27 4,125 4,500 4,105 4,455 532,400
2020/10/26 4,070 4,265 4,065 4,150 268,500
2020/10/23 4,005 4,065 3,865 4,010 258,400
2020/10/22 3,785 4,055 3,780 4,045 403,700
2020/10/21 3,710 3,745 3,580 3,740 215,800
2020/10/20 3,305 3,350 3,215 3,260 38,200
2020/10/19 3,325 3,340 3,260 3,275 32,300
2020/10/16 3,385 3,395 3,255 3,315 55,600
2020/10/15 3,465 3,490 3,395 3,435 39,800
2020/10/14 3,425 3,480 3,395 3,440 52,900
2020/10/13 3,250 3,380 3,245 3,355 57,500
2020/10/12 3,260 3,265 3,165 3,215 49,400
2020/10/09 3,255 3,270 3,210 3,250 39,300
2020/10/08 3,400 3,400 3,225 3,255 50,800
2020/10/07 3,440 3,440 3,290 3,350 56,100
2020/10/06 3,490 3,530 3,410 3,410 68,500
2020/10/05 3,400 3,460 3,345 3,460 55,200
2020/10/02 3,365 3,480 3,315 3,360 63,700
2020/09/30 3,400 3,480 3,290 3,330 69,000
2020/09/29 3,280 3,480 3,260 3,390 105,000
2020/09/28 3,185 3,275 3,170 3,260 128,600
2020/09/25 3,025 3,225 3,020 3,195 180,800
2020/09/24 2,764 3,095 2,760 3,025 197,300
2020/09/23 2,765 2,765 2,715 2,728 44,500
2020/09/18 2,723 2,770 2,710 2,764 50,300
2020/09/17 2,680 2,739 2,666 2,721 37,200
2020/09/16 2,723 2,792 2,680 2,704 54,900
2020/09/15 2,709 2,732 2,614 2,723 47,100
2020/09/14 2,699 2,722 2,656 2,709 30,000
2020/09/11 2,619 2,657 2,559 2,655 44,900
2020/09/10 2,673 2,680 2,609 2,617 36,300
2020/09/09 2,678 2,680 2,613 2,638 42,300
2020/09/08 2,666 2,765 2,652 2,728 44,400
2020/09/07 2,642 2,676 2,581 2,628 28,500
2020/09/04 2,636 2,686 2,595 2,647 40,900
2020/09/03 2,773 2,782 2,671 2,686 25,200
2020/09/02 2,716 2,772 2,700 2,742 27,700
2020/09/01 2,728 2,741 2,663 2,713 23,500
2020/08/31 2,719 2,805 2,715 2,733 23,200
2020/08/28 2,846 2,857 2,616 2,644 89,000
2020/08/27 2,846 2,938 2,831 2,863 56,700
2020/08/26 2,767 2,870 2,699 2,846 102,500
2020/08/25 2,594 2,786 2,566 2,775 114,800
2020/08/24 2,570 2,600 2,512 2,544 25,000
2020/08/21 2,500 2,547 2,500 2,547 12,900
2020/08/20 2,535 2,541 2,490 2,490 21,400
2020/08/19 2,564 2,590 2,555 2,574 14,700
2020/08/18 2,601 2,631 2,542 2,564 25,900
2020/08/17 2,552 2,640 2,552 2,600 45,700
2020/08/14 2,463 2,543 2,463 2,512 20,800
2020/08/13 2,600 2,600 2,475 2,510 51,000
2020/08/12 2,320 2,620 2,305 2,555 132,900
2020/08/11 2,320 2,322 2,275 2,322 20,600
2020/08/07 2,317 2,319 2,257 2,289 23,700
2020/08/06 2,374 2,374 2,301 2,342 15,100
2020/08/05 2,338 2,393 2,318 2,381 8,500
2020/08/04 2,409 2,409 2,318 2,338 16,300
2020/08/03 2,343 2,360 2,297 2,359 20,000
2020/07/31 2,449 2,449 2,295 2,295 23,000
2020/07/30 2,430 2,444 2,371 2,437 28,100
2020/07/29 2,539 2,539 2,448 2,454 22,600
2020/07/28 2,380 2,586 2,379 2,566 82,800
2020/07/27 2,320 2,379 2,318 2,379 30,500
2020/07/22 2,263 2,389 2,240 2,336 47,600
2020/07/21 2,236 2,293 2,236 2,293 20,700
2020/07/20 2,236 2,256 2,176 2,236 17,500
2020/07/17 2,240 2,240 2,144 2,225 28,900
2020/07/16 2,264 2,264 2,175 2,177 12,400
2020/07/15 2,179 2,268 2,159 2,264 39,800
2020/07/14 2,216 2,221 2,144 2,179 25,300
2020/07/13 2,166 2,235 2,152 2,216 55,000
2020/07/10 2,165 2,190 2,131 2,131 31,700
2020/07/09 2,240 2,292 2,175 2,178 30,000
2020/07/08 2,315 2,315 2,228 2,233 25,600
2020/07/07 2,232 2,354 2,202 2,341 59,200
2020/07/06 2,216 2,238 2,146 2,208 37,800
2020/07/03 2,224 2,286 2,213 2,216 23,700
2020/07/02 2,235 2,263 2,209 2,243 36,600
2020/07/01 2,257 2,286 2,224 2,229 38,200
2020/06/30 2,370 2,375 2,253 2,257 33,000
2020/06/29 2,310 2,366 2,281 2,321 33,300
2020/06/26 2,294 2,351 2,289 2,335 31,400
2020/06/25 2,351 2,351 2,260 2,292 38,900
2020/06/24 2,243 2,379 2,243 2,373 53,100
2020/06/23 2,242 2,262 2,232 2,242 21,800
2020/06/22 2,270 2,270 2,199 2,242 41,600
2020/06/19 2,180 2,225 2,143 2,220 39,600
2020/06/18 2,150 2,167 2,096 2,158 25,800
2020/06/17 2,137 2,179 2,105 2,131 21,900
2020/06/16 2,129 2,146 2,072 2,145 24,600
2020/06/15 2,098 2,147 2,079 2,079 33,000
2020/06/12 2,140 2,190 2,070 2,098 52,600
2020/06/11 2,215 2,215 2,145 2,190 53,000
2020/06/10 2,230 2,265 2,195 2,215 60,100
2020/06/09 2,238 2,238 2,183 2,223 37,700
2020/06/08 2,231 2,264 2,205 2,249 37,500
2020/06/05 2,283 2,297 2,215 2,231 42,300
2020/06/04 2,197 2,273 2,165 2,254 87,800
2020/06/03 2,235 2,257 2,163 2,197 66,300
2020/06/02 2,219 2,250 2,180 2,234 60,000
2020/06/01 2,220 2,228 2,178 2,214 72,800
2020/05/29 2,245 2,261 2,193 2,220 70,100
2020/05/28 2,230 2,250 2,160 2,227 51,100
2020/05/27 2,120 2,250 2,055 2,231 57,400
2020/05/26 2,032 2,139 2,029 2,117 50,800
2020/05/25 1,934 2,032 1,927 2,009 52,700
2020/05/22 1,873 1,920 1,873 1,915 18,100
2020/05/21 1,876 1,885 1,858 1,878 16,100
2020/05/20 1,859 1,893 1,834 1,873 20,300
2020/05/19 1,894 1,894 1,828 1,859 15,200
2020/05/18 1,831 1,882 1,778 1,875 43,800
2020/05/15 1,810 1,829 1,759 1,813 40,500
2020/05/14 1,853 1,855 1,791 1,817 57,600
2020/05/13 1,994 1,994 1,906 1,963 57,000
2020/05/12 1,873 2,000 1,854 2,000 53,900
2020/05/11 1,843 1,851 1,834 1,850 9,700
2020/05/08 1,859 1,859 1,828 1,850 18,900
2020/05/07 1,819 1,862 1,805 1,830 19,300
2020/05/01 1,845 1,845 1,781 1,812 18,000
2020/04/30 1,850 1,850 1,833 1,847 18,800
2020/04/28 1,880 1,886 1,802 1,824 27,600
2020/04/27 1,828 1,876 1,825 1,876 20,900
2020/04/24 1,798 1,846 1,762 1,827 34,800
2020/04/23 1,854 1,863 1,790 1,819 94,000
2020/04/22 1,700 1,719 1,657 1,694 18,800
2020/04/21 1,700 1,713 1,686 1,706 6,200
2020/04/20 1,713 1,744 1,704 1,711 22,000
2020/04/17 1,732 1,748 1,700 1,716 12,500
2020/04/16 1,657 1,725 1,657 1,725 14,500
2020/04/15 1,679 1,712 1,656 1,656 16,000
2020/04/14 1,679 1,680 1,659 1,680 7,700
2020/04/13 1,680 1,680 1,662 1,668 6,800
2020/04/10 1,676 1,697 1,640 1,681 8,400
2020/04/09 1,662 1,675 1,636 1,675 14,400
2020/04/08 1,644 1,696 1,633 1,683 24,600
2020/04/07 1,652 1,700 1,593 1,644 18,400
2020/04/06 1,534 1,644 1,534 1,643 16,500
2020/04/03 1,614 1,651 1,551 1,562 13,500
2020/04/02 1,609 1,663 1,600 1,610 10,600
2020/04/01 1,658 1,717 1,605 1,648 21,300
2020/03/31 1,717 1,717 1,620 1,659 20,200
2020/03/30 1,700 1,719 1,662 1,717 23,900
2020/03/27 1,708 1,750 1,674 1,750 42,200
2020/03/26 1,630 1,705 1,597 1,691 35,000
2020/03/25 1,664 1,678 1,608 1,642 19,500
2020/03/24 1,678 1,728 1,618 1,642 49,400
2020/03/23 1,644 1,675 1,552 1,668 44,700
2020/03/19 1,640 1,669 1,572 1,658 46,900
2020/03/18 1,648 1,680 1,546 1,640 97,900
2020/03/17 1,455 1,675 1,450 1,668 66,900
2020/03/16 1,449 1,580 1,449 1,484 84,200
2020/03/13 1,380 1,471 1,316 1,439 87,900
2020/03/12 1,433 1,483 1,414 1,440 93,600
2020/03/11 1,364 1,480 1,363 1,433 86,300
2020/03/10 1,174 1,370 1,146 1,363 66,600
2020/03/09 1,234 1,277 1,223 1,223 33,800
2020/03/06 1,389 1,389 1,314 1,314 26,400
2020/03/05 1,454 1,454 1,404 1,410 13,500
2020/03/04 1,400 1,440 1,400 1,431 15,600
2020/03/03 1,513 1,514 1,420 1,420 25,200
2020/03/02 1,406 1,501 1,400 1,483 27,100
2020/02/28 1,561 1,572 1,400 1,415 59,000
2020/02/27 1,638 1,638 1,595 1,601 19,500
2020/02/26 1,639 1,652 1,618 1,643 23,100
2020/02/25 1,765 1,765 1,689 1,689 31,000
2020/02/21 1,766 1,786 1,764 1,765 30,600
2020/02/20 1,759 1,786 1,746 1,766 30,600
2020/02/19 1,730 1,744 1,723 1,739 19,500
2020/02/18 1,753 1,755 1,730 1,734 20,700
2020/02/17 1,746 1,764 1,746 1,753 8,100
2020/02/14 1,726 1,775 1,726 1,762 18,300
2020/02/13 1,780 1,780 1,753 1,760 10,000
2020/02/12 1,780 1,786 1,769 1,778 12,900
2020/02/10 1,788 1,788 1,767 1,767 7,100
2020/02/07 1,747 1,794 1,741 1,790 32,000
2020/02/06 1,781 1,809 1,781 1,787 16,900
2020/02/05 1,771 1,807 1,771 1,780 17,600
2020/02/04 1,777 1,780 1,763 1,771 10,000
2020/02/03 1,731 1,765 1,731 1,750 10,700
2020/01/31 1,730 1,775 1,730 1,771 16,300
2020/01/30 1,749 1,753 1,726 1,743 32,900
2020/01/29 1,745 1,750 1,731 1,749 17,100
2020/01/28 1,714 1,753 1,710 1,745 14,000
2020/01/27 1,731 1,762 1,723 1,736 24,400
2020/01/24 1,766 1,776 1,762 1,770 13,500
2020/01/23 1,770 1,781 1,761 1,770 17,000
2020/01/22 1,763 1,799 1,758 1,769 18,900
2020/01/21 1,748 1,763 1,747 1,763 17,800
2020/01/20 1,734 1,750 1,731 1,743 22,300
2020/01/17 1,740 1,741 1,714 1,739 40,300
2020/01/16 1,800 1,800 1,713 1,734 105,000
2020/01/15 1,702 1,705 1,677 1,704 17,200
2020/01/14 1,715 1,715 1,692 1,703 11,900
2020/01/10 1,739 1,739 1,693 1,708 14,900
2020/01/09 1,736 1,745 1,728 1,745 9,700
2020/01/08 1,763 1,763 1,723 1,733 25,600
2020/01/07 1,770 1,786 1,760 1,770 11,300
2020/01/06 1,764 1,781 1,735 1,764 13,000

このページの先頭へ