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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,280 | 4,435 | 4,210 | 4,350 | 19,200 |
| 2021/12/29 | 4,160 | 4,285 | 4,120 | 4,285 | 26,500 |
| 2021/12/28 | 4,130 | 4,210 | 4,030 | 4,210 | 34,400 |
| 2021/12/27 | 4,250 | 4,250 | 4,115 | 4,150 | 25,500 |
| 2021/12/24 | 4,400 | 4,400 | 4,225 | 4,255 | 29,800 |
| 2021/12/23 | 4,510 | 4,510 | 4,360 | 4,410 | 19,800 |
| 2021/12/22 | 4,490 | 4,535 | 4,385 | 4,475 | 24,100 |
| 2021/12/21 | 4,275 | 4,495 | 4,275 | 4,485 | 37,700 |
| 2021/12/20 | 4,335 | 4,335 | 4,215 | 4,235 | 20,600 |
| 2021/12/17 | 4,370 | 4,385 | 4,295 | 4,335 | 28,200 |
| 2021/12/16 | 4,245 | 4,415 | 4,245 | 4,370 | 30,600 |
| 2021/12/15 | 4,160 | 4,315 | 4,130 | 4,175 | 31,900 |
| 2021/12/14 | 4,350 | 4,350 | 4,180 | 4,200 | 32,900 |
| 2021/12/13 | 4,500 | 4,525 | 4,360 | 4,390 | 24,300 |
| 2021/12/10 | 4,650 | 4,650 | 4,415 | 4,445 | 37,400 |
| 2021/12/09 | 4,620 | 4,690 | 4,570 | 4,670 | 36,400 |
| 2021/12/08 | 4,470 | 4,600 | 4,440 | 4,600 | 48,400 |
| 2021/12/07 | 4,290 | 4,415 | 4,290 | 4,415 | 17,000 |
| 2021/12/06 | 4,390 | 4,390 | 4,275 | 4,290 | 21,700 |
| 2021/12/03 | 4,175 | 4,390 | 4,165 | 4,390 | 31,500 |
| 2021/12/02 | 4,240 | 4,335 | 4,175 | 4,175 | 32,500 |
| 2021/12/01 | 4,375 | 4,395 | 4,095 | 4,245 | 60,500 |
| 2021/11/30 | 4,360 | 4,490 | 4,360 | 4,385 | 37,800 |
| 2021/11/29 | 4,300 | 4,435 | 4,300 | 4,305 | 32,000 |
| 2021/11/26 | 4,495 | 4,500 | 4,370 | 4,370 | 37,500 |
| 2021/11/25 | 4,370 | 4,490 | 4,325 | 4,465 | 32,000 |
| 2021/11/24 | 4,355 | 4,375 | 4,250 | 4,370 | 28,400 |
| 2021/11/22 | 4,310 | 4,380 | 4,255 | 4,345 | 21,900 |
| 2021/11/19 | 4,285 | 4,310 | 4,200 | 4,300 | 28,900 |
| 2021/11/18 | 4,320 | 4,320 | 4,195 | 4,285 | 28,200 |
| 2021/11/17 | 4,345 | 4,345 | 4,255 | 4,320 | 20,800 |
| 2021/11/16 | 4,315 | 4,340 | 4,280 | 4,315 | 19,700 |
| 2021/11/15 | 4,195 | 4,285 | 4,185 | 4,260 | 25,900 |
| 2021/11/12 | 4,070 | 4,155 | 4,070 | 4,145 | 21,500 |
| 2021/11/11 | 4,175 | 4,175 | 4,055 | 4,070 | 20,100 |
| 2021/11/10 | 4,085 | 4,205 | 4,085 | 4,175 | 26,800 |
| 2021/11/09 | 4,070 | 4,125 | 4,030 | 4,085 | 30,700 |
| 2021/11/08 | 4,170 | 4,170 | 4,060 | 4,070 | 28,600 |
| 2021/11/05 | 4,080 | 4,150 | 4,005 | 4,145 | 34,900 |
| 2021/11/04 | 4,050 | 4,115 | 3,955 | 4,085 | 30,000 |
| 2021/11/02 | 3,935 | 4,085 | 3,890 | 4,020 | 42,200 |
| 2021/11/01 | 3,950 | 3,980 | 3,770 | 3,960 | 50,000 |
| 2021/10/29 | 3,800 | 3,955 | 3,785 | 3,940 | 46,800 |
| 2021/10/28 | 3,785 | 3,825 | 3,720 | 3,785 | 125,000 |
| 2021/10/27 | 3,855 | 3,865 | 3,800 | 3,800 | 29,200 |
| 2021/10/26 | 3,955 | 4,000 | 3,815 | 3,840 | 56,100 |
| 2021/10/25 | 3,850 | 3,925 | 3,780 | 3,815 | 42,800 |
| 2021/10/22 | 3,865 | 3,935 | 3,810 | 3,915 | 46,600 |
| 2021/10/21 | 3,850 | 3,940 | 3,805 | 3,865 | 88,000 |
| 2021/10/20 | 3,645 | 3,900 | 3,610 | 3,890 | 193,800 |
| 2021/10/19 | 3,400 | 3,435 | 3,375 | 3,380 | 13,400 |
| 2021/10/18 | 3,370 | 3,435 | 3,305 | 3,400 | 21,800 |
| 2021/10/15 | 3,280 | 3,385 | 3,270 | 3,360 | 17,100 |
| 2021/10/14 | 3,300 | 3,355 | 3,265 | 3,265 | 18,200 |
| 2021/10/13 | 3,290 | 3,300 | 3,275 | 3,275 | 17,900 |
| 2021/10/12 | 3,355 | 3,415 | 3,290 | 3,290 | 34,300 |
| 2021/10/11 | 3,245 | 3,390 | 3,215 | 3,380 | 27,700 |
| 2021/10/08 | 3,145 | 3,255 | 3,130 | 3,245 | 41,600 |
| 2021/10/07 | 3,020 | 3,110 | 3,020 | 3,050 | 21,000 |
| 2021/10/06 | 3,075 | 3,125 | 3,035 | 3,040 | 21,700 |
| 2021/10/05 | 3,020 | 3,060 | 2,959 | 3,060 | 39,500 |
| 2021/10/04 | 3,140 | 3,145 | 3,075 | 3,085 | 23,900 |
| 2021/10/01 | 3,115 | 3,185 | 3,090 | 3,140 | 22,000 |
| 2021/09/30 | 3,225 | 3,260 | 3,125 | 3,135 | 36,100 |
| 2021/09/29 | 3,245 | 3,245 | 3,085 | 3,225 | 53,200 |
| 2021/09/28 | 3,350 | 3,350 | 3,215 | 3,290 | 54,900 |
| 2021/09/27 | 3,385 | 3,420 | 3,325 | 3,335 | 35,200 |
| 2021/09/24 | 3,345 | 3,430 | 3,315 | 3,395 | 49,100 |
| 2021/09/22 | 3,425 | 3,425 | 3,245 | 3,245 | 46,800 |
| 2021/09/21 | 3,450 | 3,500 | 3,355 | 3,480 | 31,200 |
| 2021/09/17 | 3,485 | 3,505 | 3,425 | 3,485 | 35,900 |
| 2021/09/16 | 3,505 | 3,525 | 3,425 | 3,510 | 26,200 |
| 2021/09/15 | 3,545 | 3,565 | 3,455 | 3,505 | 38,200 |
| 2021/09/14 | 3,515 | 3,520 | 3,465 | 3,520 | 33,000 |
| 2021/09/13 | 3,380 | 3,525 | 3,360 | 3,465 | 54,900 |
| 2021/09/10 | 3,375 | 3,430 | 3,290 | 3,385 | 41,500 |
| 2021/09/09 | 3,320 | 3,390 | 3,285 | 3,360 | 29,000 |
| 2021/09/08 | 3,260 | 3,330 | 3,240 | 3,320 | 27,200 |
| 2021/09/07 | 3,165 | 3,265 | 3,165 | 3,265 | 23,700 |
| 2021/09/06 | 3,170 | 3,190 | 3,140 | 3,185 | 13,500 |
| 2021/09/03 | 3,105 | 3,180 | 3,090 | 3,165 | 21,700 |
| 2021/09/02 | 3,135 | 3,150 | 3,085 | 3,105 | 17,800 |
| 2021/09/01 | 3,100 | 3,125 | 2,998 | 3,125 | 20,000 |
| 2021/08/31 | 3,145 | 3,175 | 3,095 | 3,100 | 22,500 |
| 2021/08/30 | 3,060 | 3,130 | 3,040 | 3,130 | 28,900 |
| 2021/08/27 | 2,996 | 3,040 | 2,947 | 3,040 | 25,500 |
| 2021/08/26 | 2,980 | 2,996 | 2,923 | 2,996 | 17,900 |
| 2021/08/25 | 2,945 | 2,987 | 2,908 | 2,968 | 19,600 |
| 2021/08/24 | 2,843 | 2,948 | 2,843 | 2,946 | 26,500 |
| 2021/08/23 | 2,819 | 2,853 | 2,818 | 2,843 | 17,600 |
| 2021/08/20 | 2,868 | 2,893 | 2,790 | 2,806 | 30,200 |
| 2021/08/19 | 2,880 | 2,925 | 2,867 | 2,868 | 13,400 |
| 2021/08/18 | 2,805 | 2,880 | 2,793 | 2,880 | 15,600 |
| 2021/08/17 | 2,838 | 2,838 | 2,804 | 2,804 | 18,300 |
| 2021/08/16 | 2,964 | 2,964 | 2,838 | 2,838 | 17,300 |
| 2021/08/13 | 2,929 | 2,966 | 2,921 | 2,964 | 14,800 |
| 2021/08/12 | 2,932 | 2,942 | 2,888 | 2,929 | 13,100 |
| 2021/08/11 | 2,919 | 2,938 | 2,899 | 2,932 | 15,600 |
| 2021/08/10 | 2,889 | 2,928 | 2,876 | 2,919 | 41,300 |
| 2021/08/06 | 2,889 | 2,891 | 2,824 | 2,882 | 24,900 |
| 2021/08/05 | 2,893 | 2,924 | 2,862 | 2,871 | 28,000 |
| 2021/08/04 | 2,979 | 2,979 | 2,754 | 2,897 | 65,300 |
| 2021/08/03 | 2,896 | 2,961 | 2,878 | 2,891 | 44,900 |
| 2021/08/02 | 2,870 | 2,910 | 2,832 | 2,878 | 39,500 |
| 2021/07/30 | 2,911 | 2,919 | 2,860 | 2,867 | 54,200 |
| 2021/07/29 | 2,904 | 2,937 | 2,888 | 2,911 | 17,800 |
| 2021/07/28 | 2,904 | 2,920 | 2,857 | 2,893 | 29,800 |
| 2021/07/27 | 2,935 | 2,978 | 2,887 | 2,904 | 43,000 |
| 2021/07/26 | 2,989 | 3,035 | 2,926 | 2,930 | 57,200 |
| 2021/07/21 | 2,856 | 2,876 | 2,825 | 2,852 | 30,100 |
| 2021/07/20 | 2,822 | 2,857 | 2,783 | 2,827 | 42,500 |
| 2021/07/19 | 2,829 | 2,832 | 2,760 | 2,826 | 65,100 |
| 2021/07/16 | 2,801 | 2,865 | 2,801 | 2,828 | 16,600 |
| 2021/07/15 | 2,872 | 2,887 | 2,774 | 2,801 | 65,600 |
| 2021/07/14 | 2,772 | 2,890 | 2,771 | 2,870 | 54,900 |
| 2021/07/13 | 2,745 | 2,785 | 2,745 | 2,772 | 22,900 |
| 2021/07/12 | 2,750 | 2,769 | 2,725 | 2,744 | 38,400 |
| 2021/07/09 | 2,685 | 2,725 | 2,662 | 2,716 | 60,600 |
| 2021/07/08 | 2,720 | 2,750 | 2,660 | 2,702 | 61,000 |
| 2021/07/07 | 2,656 | 2,720 | 2,654 | 2,711 | 42,000 |
| 2021/07/06 | 2,651 | 2,669 | 2,639 | 2,656 | 19,600 |
| 2021/07/05 | 2,640 | 2,652 | 2,625 | 2,650 | 28,800 |
| 2021/07/02 | 2,588 | 2,641 | 2,586 | 2,630 | 39,500 |
| 2021/07/01 | 2,553 | 2,595 | 2,537 | 2,586 | 38,900 |
| 2021/06/30 | 2,593 | 2,593 | 2,543 | 2,550 | 32,700 |
| 2021/06/29 | 2,560 | 2,618 | 2,537 | 2,575 | 61,200 |
| 2021/06/28 | 2,539 | 2,552 | 2,495 | 2,522 | 36,900 |
| 2021/06/25 | 2,473 | 2,538 | 2,438 | 2,536 | 78,400 |
| 2021/06/24 | 2,353 | 2,480 | 2,310 | 2,452 | 66,500 |
| 2021/06/23 | 2,330 | 2,372 | 2,306 | 2,353 | 64,300 |
| 2021/06/22 | 2,239 | 2,336 | 2,216 | 2,320 | 79,300 |
| 2021/06/21 | 2,176 | 2,210 | 2,161 | 2,165 | 43,000 |
| 2021/06/18 | 2,213 | 2,243 | 2,189 | 2,190 | 21,000 |
| 2021/06/17 | 2,262 | 2,280 | 2,217 | 2,221 | 20,300 |
| 2021/06/16 | 2,289 | 2,289 | 2,257 | 2,265 | 17,500 |
| 2021/06/15 | 2,288 | 2,306 | 2,261 | 2,290 | 16,300 |
| 2021/06/14 | 2,282 | 2,309 | 2,278 | 2,284 | 14,500 |
| 2021/06/11 | 2,266 | 2,286 | 2,261 | 2,275 | 20,600 |
| 2021/06/10 | 2,255 | 2,294 | 2,230 | 2,266 | 29,700 |
| 2021/06/09 | 2,241 | 2,260 | 2,233 | 2,247 | 17,800 |
| 2021/06/08 | 2,225 | 2,274 | 2,225 | 2,248 | 21,400 |
| 2021/06/07 | 2,221 | 2,254 | 2,221 | 2,226 | 22,600 |
| 2021/06/04 | 2,208 | 2,230 | 2,168 | 2,219 | 39,800 |
| 2021/06/03 | 2,230 | 2,244 | 2,216 | 2,216 | 20,500 |
| 2021/06/02 | 2,250 | 2,268 | 2,230 | 2,245 | 23,400 |
| 2021/06/01 | 2,233 | 2,252 | 2,205 | 2,252 | 30,400 |
| 2021/05/31 | 2,283 | 2,285 | 2,250 | 2,255 | 21,700 |
| 2021/05/28 | 2,308 | 2,335 | 2,283 | 2,296 | 24,600 |
| 2021/05/27 | 2,327 | 2,327 | 2,280 | 2,307 | 22,700 |
| 2021/05/26 | 2,378 | 2,378 | 2,335 | 2,339 | 17,700 |
| 2021/05/25 | 2,390 | 2,406 | 2,359 | 2,378 | 20,500 |
| 2021/05/24 | 2,392 | 2,416 | 2,366 | 2,395 | 22,600 |
| 2021/05/21 | 2,366 | 2,442 | 2,359 | 2,418 | 44,700 |
| 2021/05/20 | 2,320 | 2,367 | 2,303 | 2,346 | 21,800 |
| 2021/05/19 | 2,265 | 2,310 | 2,259 | 2,293 | 29,000 |
| 2021/05/18 | 2,296 | 2,305 | 2,260 | 2,265 | 29,600 |
| 2021/05/17 | 2,350 | 2,362 | 2,255 | 2,281 | 36,200 |
| 2021/05/14 | 2,287 | 2,360 | 2,273 | 2,340 | 38,700 |
| 2021/05/13 | 2,436 | 2,436 | 2,220 | 2,227 | 126,300 |
| 2021/05/12 | 2,544 | 2,578 | 2,449 | 2,476 | 70,100 |
| 2021/05/11 | 2,480 | 2,517 | 2,448 | 2,458 | 46,200 |
| 2021/05/10 | 2,511 | 2,567 | 2,486 | 2,511 | 29,600 |
| 2021/05/07 | 2,502 | 2,547 | 2,485 | 2,485 | 25,300 |
| 2021/05/06 | 2,478 | 2,507 | 2,445 | 2,490 | 35,200 |
| 2021/04/30 | 2,457 | 2,521 | 2,457 | 2,478 | 33,700 |
| 2021/04/28 | 2,528 | 2,530 | 2,456 | 2,456 | 40,300 |
| 2021/04/27 | 2,546 | 2,580 | 2,526 | 2,548 | 28,000 |
| 2021/04/26 | 2,632 | 2,632 | 2,546 | 2,546 | 29,100 |
| 2021/04/23 | 2,588 | 2,643 | 2,565 | 2,600 | 31,700 |
| 2021/04/22 | 2,609 | 2,637 | 2,569 | 2,589 | 27,700 |
| 2021/04/21 | 2,620 | 2,667 | 2,558 | 2,559 | 44,900 |
| 2021/04/20 | 2,645 | 2,694 | 2,624 | 2,653 | 32,900 |
| 2021/04/19 | 2,716 | 2,716 | 2,670 | 2,687 | 27,900 |
| 2021/04/16 | 2,670 | 2,749 | 2,659 | 2,716 | 38,100 |
| 2021/04/15 | 2,727 | 2,727 | 2,636 | 2,638 | 32,300 |
| 2021/04/14 | 2,749 | 2,820 | 2,716 | 2,728 | 35,000 |
| 2021/04/13 | 2,716 | 2,766 | 2,706 | 2,723 | 28,000 |
| 2021/04/12 | 2,745 | 2,774 | 2,678 | 2,694 | 23,200 |
| 2021/04/09 | 2,674 | 2,724 | 2,670 | 2,716 | 35,200 |
| 2021/04/08 | 2,676 | 2,704 | 2,632 | 2,647 | 33,900 |
| 2021/04/07 | 2,605 | 2,666 | 2,605 | 2,652 | 26,900 |
| 2021/04/06 | 2,645 | 2,721 | 2,612 | 2,624 | 39,000 |
| 2021/04/05 | 2,633 | 2,647 | 2,594 | 2,639 | 32,600 |
| 2021/04/02 | 2,630 | 2,662 | 2,616 | 2,623 | 31,400 |
| 2021/04/01 | 2,542 | 2,624 | 2,527 | 2,612 | 58,200 |
| 2021/03/31 | 2,536 | 2,581 | 2,504 | 2,508 | 73,200 |
| 2021/03/30 | 2,638 | 2,638 | 2,541 | 2,572 | 88,900 |
| 2021/03/29 | 2,745 | 2,766 | 2,640 | 2,660 | 97,800 |
| 2021/03/26 | 2,760 | 2,795 | 2,732 | 2,757 | 76,600 |
| 2021/03/25 | 2,671 | 2,777 | 2,671 | 2,765 | 40,500 |
| 2021/03/24 | 2,755 | 2,821 | 2,698 | 2,704 | 82,600 |
| 2021/03/23 | 2,844 | 2,875 | 2,784 | 2,791 | 57,100 |
| 2021/03/22 | 2,820 | 2,864 | 2,796 | 2,807 | 80,000 |
| 2021/03/19 | 2,720 | 2,820 | 2,720 | 2,820 | 110,200 |
| 2021/03/18 | 2,740 | 2,795 | 2,720 | 2,756 | 62,100 |
| 2021/03/17 | 2,720 | 2,745 | 2,690 | 2,737 | 59,400 |
| 2021/03/16 | 2,634 | 2,711 | 2,634 | 2,706 | 53,200 |
| 2021/03/15 | 2,650 | 2,650 | 2,565 | 2,634 | 85,000 |
| 2021/03/12 | 2,584 | 2,610 | 2,562 | 2,610 | 42,700 |
| 2021/03/11 | 2,476 | 2,563 | 2,461 | 2,550 | 40,400 |
| 2021/03/10 | 2,474 | 2,544 | 2,448 | 2,495 | 48,600 |
| 2021/03/09 | 2,390 | 2,470 | 2,354 | 2,457 | 59,500 |
| 2021/03/08 | 2,418 | 2,441 | 2,362 | 2,390 | 64,500 |
| 2021/03/05 | 2,400 | 2,400 | 2,271 | 2,337 | 76,900 |
| 2021/03/04 | 2,385 | 2,433 | 2,360 | 2,416 | 56,500 |
| 2021/03/03 | 2,408 | 2,481 | 2,374 | 2,397 | 42,000 |
| 2021/03/02 | 2,410 | 2,440 | 2,369 | 2,406 | 35,500 |
| 2021/03/01 | 2,359 | 2,395 | 2,332 | 2,387 | 33,200 |
| 2021/02/26 | 2,308 | 2,373 | 2,293 | 2,336 | 43,500 |
| 2021/02/25 | 2,407 | 2,441 | 2,366 | 2,381 | 39,400 |
| 2021/02/24 | 2,490 | 2,490 | 2,364 | 2,378 | 52,400 |
| 2021/02/22 | 2,550 | 2,550 | 2,433 | 2,498 | 50,100 |
| 2021/02/19 | 2,612 | 2,612 | 2,492 | 2,500 | 74,500 |
| 2021/02/18 | 2,710 | 2,710 | 2,611 | 2,612 | 60,500 |
| 2021/02/17 | 2,824 | 2,843 | 2,713 | 2,713 | 60,200 |
| 2021/02/16 | 2,796 | 2,836 | 2,778 | 2,812 | 82,600 |
| 2021/02/15 | 2,733 | 2,785 | 2,698 | 2,768 | 63,500 |
| 2021/02/12 | 2,744 | 2,757 | 2,658 | 2,689 | 71,000 |
| 2021/02/10 | 2,755 | 2,805 | 2,750 | 2,766 | 42,600 |
| 2021/02/09 | 2,699 | 2,766 | 2,685 | 2,763 | 54,100 |
| 2021/02/08 | 2,683 | 2,720 | 2,650 | 2,694 | 48,700 |
| 2021/02/05 | 2,690 | 2,690 | 2,626 | 2,656 | 68,800 |
| 2021/02/04 | 2,694 | 2,710 | 2,653 | 2,687 | 88,400 |
| 2021/02/03 | 2,731 | 2,746 | 2,670 | 2,700 | 127,400 |
| 2021/02/02 | 2,724 | 2,788 | 2,719 | 2,778 | 119,100 |
| 2021/02/01 | 2,616 | 2,695 | 2,580 | 2,674 | 51,000 |
| 2021/01/29 | 2,707 | 2,719 | 2,610 | 2,625 | 94,500 |
| 2021/01/28 | 2,670 | 2,763 | 2,661 | 2,707 | 111,900 |
| 2021/01/27 | 2,868 | 2,868 | 2,760 | 2,760 | 132,100 |
| 2021/01/26 | 2,814 | 2,867 | 2,801 | 2,850 | 79,300 |
| 2021/01/25 | 2,826 | 2,845 | 2,759 | 2,814 | 55,100 |
| 2021/01/22 | 2,740 | 2,816 | 2,731 | 2,794 | 58,400 |
| 2021/01/21 | 2,688 | 2,774 | 2,688 | 2,769 | 53,400 |
| 2021/01/20 | 2,703 | 2,703 | 2,654 | 2,688 | 52,500 |
| 2021/01/19 | 2,703 | 2,730 | 2,670 | 2,722 | 61,300 |
| 2021/01/18 | 2,697 | 2,739 | 2,621 | 2,739 | 60,600 |
| 2021/01/15 | 2,772 | 2,776 | 2,632 | 2,674 | 114,400 |
| 2021/01/14 | 2,870 | 2,870 | 2,771 | 2,782 | 78,600 |
| 2021/01/13 | 2,788 | 2,902 | 2,770 | 2,876 | 55,400 |
| 2021/01/12 | 2,805 | 2,834 | 2,785 | 2,788 | 34,100 |
| 2021/01/08 | 2,810 | 2,842 | 2,771 | 2,831 | 51,400 |
| 2021/01/07 | 2,796 | 2,837 | 2,764 | 2,827 | 37,900 |
| 2021/01/06 | 2,836 | 2,875 | 2,780 | 2,813 | 61,500 |
| 2021/01/05 | 2,830 | 2,923 | 2,825 | 2,852 | 66,600 |
| 2021/01/04 | 2,793 | 2,855 | 2,741 | 2,822 | 46,600 |