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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,706 | 1,727 | 1,703 | 1,720 | 39,000 |
| 2023/12/28 | 1,679 | 1,706 | 1,676 | 1,706 | 20,100 |
| 2023/12/27 | 1,670 | 1,698 | 1,665 | 1,696 | 32,900 |
| 2023/12/26 | 1,660 | 1,681 | 1,660 | 1,673 | 28,000 |
| 2023/12/25 | 1,676 | 1,687 | 1,667 | 1,667 | 20,100 |
| 2023/12/22 | 1,666 | 1,690 | 1,652 | 1,668 | 45,600 |
| 2023/12/21 | 1,700 | 1,700 | 1,664 | 1,666 | 40,700 |
| 2023/12/20 | 1,705 | 1,705 | 1,688 | 1,689 | 37,500 |
| 2023/12/19 | 1,687 | 1,712 | 1,684 | 1,710 | 39,300 |
| 2023/12/18 | 1,717 | 1,726 | 1,675 | 1,681 | 45,800 |
| 2023/12/15 | 1,743 | 1,763 | 1,742 | 1,744 | 25,500 |
| 2023/12/14 | 1,739 | 1,763 | 1,738 | 1,743 | 24,200 |
| 2023/12/13 | 1,747 | 1,758 | 1,711 | 1,739 | 53,100 |
| 2023/12/12 | 1,771 | 1,783 | 1,738 | 1,747 | 40,100 |
| 2023/12/11 | 1,760 | 1,789 | 1,759 | 1,784 | 68,500 |
| 2023/12/08 | 1,722 | 1,735 | 1,715 | 1,724 | 33,900 |
| 2023/12/07 | 1,720 | 1,727 | 1,714 | 1,725 | 41,300 |
| 2023/12/06 | 1,697 | 1,722 | 1,697 | 1,722 | 57,700 |
| 2023/12/05 | 1,711 | 1,739 | 1,696 | 1,696 | 44,800 |
| 2023/12/04 | 1,691 | 1,731 | 1,682 | 1,729 | 78,700 |
| 2023/12/01 | 1,689 | 1,700 | 1,668 | 1,693 | 67,800 |
| 2023/11/30 | 1,721 | 1,725 | 1,689 | 1,695 | 85,200 |
| 2023/11/29 | 1,715 | 1,729 | 1,715 | 1,723 | 80,400 |
| 2023/11/28 | 1,710 | 1,718 | 1,708 | 1,715 | 56,400 |
| 2023/11/27 | 1,711 | 1,720 | 1,701 | 1,708 | 57,900 |
| 2023/11/24 | 1,712 | 1,721 | 1,706 | 1,706 | 65,800 |
| 2023/11/22 | 1,726 | 1,726 | 1,709 | 1,709 | 38,600 |
| 2023/11/21 | 1,710 | 1,721 | 1,699 | 1,717 | 54,800 |
| 2023/11/20 | 1,722 | 1,740 | 1,710 | 1,710 | 50,700 |
| 2023/11/17 | 1,721 | 1,730 | 1,699 | 1,710 | 41,600 |
| 2023/11/16 | 1,751 | 1,752 | 1,707 | 1,721 | 29,300 |
| 2023/11/15 | 1,765 | 1,783 | 1,754 | 1,768 | 44,100 |
| 2023/11/14 | 1,779 | 1,779 | 1,745 | 1,765 | 28,200 |
| 2023/11/13 | 1,758 | 1,783 | 1,744 | 1,765 | 95,100 |
| 2023/11/10 | 1,749 | 1,765 | 1,739 | 1,758 | 27,900 |
| 2023/11/09 | 1,740 | 1,767 | 1,732 | 1,765 | 57,900 |
| 2023/11/08 | 1,750 | 1,768 | 1,712 | 1,739 | 44,400 |
| 2023/11/07 | 1,722 | 1,746 | 1,713 | 1,744 | 61,200 |
| 2023/11/06 | 1,710 | 1,740 | 1,691 | 1,732 | 132,700 |
| 2023/11/02 | 1,693 | 1,719 | 1,675 | 1,675 | 110,500 |
| 2023/11/01 | 1,706 | 1,712 | 1,669 | 1,673 | 79,800 |
| 2023/10/31 | 1,676 | 1,698 | 1,652 | 1,695 | 43,800 |
| 2023/10/30 | 1,678 | 1,690 | 1,654 | 1,676 | 49,200 |
| 2023/10/27 | 1,698 | 1,705 | 1,669 | 1,699 | 69,400 |
| 2023/10/26 | 1,690 | 1,701 | 1,655 | 1,666 | 51,400 |
| 2023/10/25 | 1,740 | 1,750 | 1,704 | 1,710 | 99,500 |
| 2023/10/24 | 1,750 | 1,769 | 1,662 | 1,720 | 184,900 |
| 2023/10/23 | 1,723 | 1,741 | 1,688 | 1,689 | 44,100 |
| 2023/10/20 | 1,748 | 1,758 | 1,733 | 1,740 | 24,600 |
| 2023/10/19 | 1,755 | 1,779 | 1,742 | 1,755 | 32,200 |
| 2023/10/18 | 1,802 | 1,802 | 1,770 | 1,802 | 24,600 |
| 2023/10/17 | 1,789 | 1,813 | 1,775 | 1,794 | 30,400 |
| 2023/10/16 | 1,755 | 1,777 | 1,743 | 1,776 | 49,500 |
| 2023/10/13 | 1,776 | 1,782 | 1,754 | 1,764 | 63,300 |
| 2023/10/12 | 1,787 | 1,813 | 1,778 | 1,802 | 40,000 |
| 2023/10/11 | 1,818 | 1,835 | 1,778 | 1,778 | 34,000 |
| 2023/10/10 | 1,798 | 1,875 | 1,786 | 1,828 | 110,900 |
| 2023/10/06 | 1,744 | 1,774 | 1,721 | 1,765 | 36,100 |
| 2023/10/05 | 1,694 | 1,750 | 1,694 | 1,743 | 44,300 |
| 2023/10/04 | 1,726 | 1,726 | 1,677 | 1,694 | 58,000 |
| 2023/10/03 | 1,759 | 1,766 | 1,726 | 1,757 | 44,800 |
| 2023/10/02 | 1,754 | 1,794 | 1,732 | 1,736 | 63,400 |
| 2023/09/29 | 1,721 | 1,770 | 1,715 | 1,741 | 61,600 |
| 2023/09/28 | 1,677 | 1,723 | 1,677 | 1,713 | 82,200 |
| 2023/09/27 | 1,652 | 1,711 | 1,652 | 1,693 | 232,600 |
| 2023/09/26 | 1,695 | 1,715 | 1,683 | 1,687 | 134,500 |
| 2023/09/25 | 1,661 | 1,688 | 1,659 | 1,687 | 91,200 |
| 2023/09/22 | 1,637 | 1,671 | 1,630 | 1,659 | 98,300 |
| 2023/09/21 | 1,693 | 1,716 | 1,657 | 1,668 | 115,900 |
| 2023/09/20 | 1,705 | 1,721 | 1,698 | 1,705 | 101,200 |
| 2023/09/19 | 1,693 | 1,713 | 1,687 | 1,708 | 117,200 |
| 2023/09/15 | 1,707 | 1,724 | 1,707 | 1,710 | 77,800 |
| 2023/09/14 | 1,729 | 1,734 | 1,706 | 1,711 | 46,300 |
| 2023/09/13 | 1,705 | 1,730 | 1,697 | 1,728 | 49,800 |
| 2023/09/12 | 1,692 | 1,728 | 1,692 | 1,719 | 55,600 |
| 2023/09/11 | 1,706 | 1,728 | 1,687 | 1,706 | 115,700 |
| 2023/09/08 | 1,722 | 1,734 | 1,692 | 1,703 | 109,300 |
| 2023/09/07 | 1,758 | 1,764 | 1,753 | 1,758 | 59,000 |
| 2023/09/06 | 1,765 | 1,780 | 1,758 | 1,773 | 55,700 |
| 2023/09/05 | 1,760 | 1,774 | 1,746 | 1,765 | 66,600 |
| 2023/09/04 | 1,756 | 1,765 | 1,755 | 1,760 | 42,500 |
| 2023/09/01 | 1,762 | 1,768 | 1,751 | 1,763 | 34,700 |
| 2023/08/31 | 1,750 | 1,771 | 1,743 | 1,760 | 68,600 |
| 2023/08/30 | 1,775 | 1,780 | 1,752 | 1,752 | 42,300 |
| 2023/08/29 | 1,777 | 1,781 | 1,762 | 1,773 | 32,900 |
| 2023/08/28 | 1,789 | 1,789 | 1,771 | 1,777 | 29,300 |
| 2023/08/25 | 1,759 | 1,788 | 1,753 | 1,775 | 38,500 |
| 2023/08/24 | 1,781 | 1,792 | 1,776 | 1,784 | 25,800 |
| 2023/08/23 | 1,775 | 1,795 | 1,756 | 1,790 | 36,500 |
| 2023/08/22 | 1,799 | 1,803 | 1,771 | 1,776 | 20,700 |
| 2023/08/21 | 1,763 | 1,784 | 1,760 | 1,783 | 23,300 |
| 2023/08/18 | 1,775 | 1,781 | 1,744 | 1,756 | 39,400 |
| 2023/08/17 | 1,829 | 1,830 | 1,771 | 1,805 | 46,900 |
| 2023/08/16 | 1,837 | 1,850 | 1,826 | 1,829 | 14,700 |
| 2023/08/15 | 1,825 | 1,867 | 1,817 | 1,848 | 39,200 |
| 2023/08/14 | 1,820 | 1,836 | 1,808 | 1,823 | 34,400 |
| 2023/08/10 | 1,791 | 1,823 | 1,771 | 1,823 | 35,600 |
| 2023/08/09 | 1,810 | 1,824 | 1,785 | 1,806 | 76,000 |
| 2023/08/08 | 1,812 | 1,840 | 1,790 | 1,823 | 41,600 |
| 2023/08/07 | 1,817 | 1,829 | 1,756 | 1,810 | 61,100 |
| 2023/08/04 | 1,822 | 1,891 | 1,815 | 1,830 | 50,000 |
| 2023/08/03 | 1,907 | 1,954 | 1,841 | 1,850 | 103,000 |
| 2023/08/02 | 1,983 | 1,984 | 1,870 | 1,907 | 269,300 |
| 2023/08/01 | 1,698 | 1,710 | 1,687 | 1,704 | 26,600 |
| 2023/07/31 | 1,702 | 1,702 | 1,686 | 1,699 | 19,400 |
| 2023/07/28 | 1,662 | 1,676 | 1,626 | 1,676 | 52,400 |
| 2023/07/27 | 1,665 | 1,675 | 1,663 | 1,670 | 19,000 |
| 2023/07/26 | 1,670 | 1,676 | 1,663 | 1,668 | 22,700 |
| 2023/07/25 | 1,670 | 1,676 | 1,661 | 1,670 | 32,600 |
| 2023/07/24 | 1,680 | 1,697 | 1,667 | 1,676 | 23,700 |
| 2023/07/21 | 1,720 | 1,720 | 1,666 | 1,667 | 49,900 |
| 2023/07/20 | 1,740 | 1,758 | 1,732 | 1,739 | 24,500 |
| 2023/07/19 | 1,733 | 1,750 | 1,725 | 1,736 | 24,600 |
| 2023/07/18 | 1,726 | 1,737 | 1,718 | 1,721 | 19,600 |
| 2023/07/14 | 1,732 | 1,738 | 1,705 | 1,725 | 26,400 |
| 2023/07/13 | 1,710 | 1,721 | 1,703 | 1,716 | 24,700 |
| 2023/07/12 | 1,754 | 1,754 | 1,699 | 1,699 | 40,400 |
| 2023/07/11 | 1,731 | 1,755 | 1,727 | 1,736 | 24,900 |
| 2023/07/10 | 1,720 | 1,742 | 1,712 | 1,719 | 29,300 |
| 2023/07/07 | 1,763 | 1,763 | 1,707 | 1,712 | 31,700 |
| 2023/07/06 | 1,753 | 1,782 | 1,733 | 1,770 | 26,000 |
| 2023/07/05 | 1,789 | 1,793 | 1,760 | 1,761 | 23,500 |
| 2023/07/04 | 1,772 | 1,807 | 1,765 | 1,790 | 24,600 |
| 2023/07/03 | 1,800 | 1,821 | 1,772 | 1,786 | 21,000 |
| 2023/06/30 | 1,779 | 1,797 | 1,770 | 1,770 | 21,600 |
| 2023/06/29 | 1,813 | 1,838 | 1,785 | 1,797 | 25,600 |
| 2023/06/28 | 1,758 | 1,804 | 1,758 | 1,804 | 26,500 |
| 2023/06/27 | 1,721 | 1,743 | 1,703 | 1,740 | 32,200 |
| 2023/06/26 | 1,734 | 1,750 | 1,689 | 1,730 | 25,100 |
| 2023/06/23 | 1,771 | 1,785 | 1,722 | 1,735 | 18,100 |
| 2023/06/22 | 1,805 | 1,817 | 1,764 | 1,771 | 19,200 |
| 2023/06/21 | 1,809 | 1,830 | 1,797 | 1,800 | 21,600 |
| 2023/06/20 | 1,807 | 1,809 | 1,776 | 1,809 | 27,300 |
| 2023/06/19 | 1,799 | 1,819 | 1,784 | 1,807 | 28,900 |
| 2023/06/16 | 1,720 | 1,774 | 1,718 | 1,774 | 89,300 |
| 2023/06/15 | 1,702 | 1,736 | 1,701 | 1,711 | 21,700 |
| 2023/06/14 | 1,685 | 1,736 | 1,685 | 1,717 | 39,500 |
| 2023/06/13 | 1,700 | 1,700 | 1,678 | 1,690 | 19,600 |
| 2023/06/12 | 1,654 | 1,699 | 1,631 | 1,693 | 28,700 |
| 2023/06/09 | 1,597 | 1,629 | 1,592 | 1,625 | 42,600 |
| 2023/06/08 | 1,615 | 1,628 | 1,589 | 1,601 | 37,300 |
| 2023/06/07 | 1,634 | 1,658 | 1,618 | 1,619 | 49,100 |
| 2023/06/06 | 1,622 | 1,628 | 1,606 | 1,615 | 28,400 |
| 2023/06/05 | 1,635 | 1,653 | 1,623 | 1,641 | 39,900 |
| 2023/06/02 | 1,580 | 1,620 | 1,580 | 1,603 | 28,200 |
| 2023/06/01 | 1,538 | 1,601 | 1,538 | 1,576 | 42,800 |
| 2023/05/31 | 1,561 | 1,568 | 1,527 | 1,533 | 47,300 |
| 2023/05/30 | 1,608 | 1,622 | 1,573 | 1,578 | 27,900 |
| 2023/05/29 | 1,634 | 1,645 | 1,610 | 1,614 | 22,600 |
| 2023/05/26 | 1,648 | 1,651 | 1,624 | 1,629 | 21,600 |
| 2023/05/25 | 1,661 | 1,667 | 1,648 | 1,648 | 18,700 |
| 2023/05/24 | 1,685 | 1,689 | 1,670 | 1,673 | 31,700 |
| 2023/05/23 | 1,738 | 1,755 | 1,699 | 1,703 | 18,300 |
| 2023/05/22 | 1,738 | 1,748 | 1,726 | 1,740 | 13,500 |
| 2023/05/19 | 1,776 | 1,793 | 1,740 | 1,747 | 15,600 |
| 2023/05/18 | 1,792 | 1,792 | 1,755 | 1,776 | 25,300 |
| 2023/05/17 | 1,783 | 1,795 | 1,758 | 1,781 | 27,700 |
| 2023/05/16 | 1,803 | 1,803 | 1,753 | 1,778 | 20,000 |
| 2023/05/15 | 1,777 | 1,820 | 1,767 | 1,796 | 47,200 |
| 2023/05/12 | 1,740 | 1,758 | 1,720 | 1,758 | 31,600 |
| 2023/05/11 | 1,709 | 1,748 | 1,670 | 1,718 | 44,400 |
| 2023/05/10 | 1,729 | 1,730 | 1,691 | 1,727 | 41,200 |
| 2023/05/09 | 1,687 | 1,741 | 1,683 | 1,734 | 38,000 |
| 2023/05/08 | 1,615 | 1,668 | 1,604 | 1,664 | 46,500 |
| 2023/05/02 | 1,614 | 1,632 | 1,605 | 1,614 | 47,700 |
| 2023/05/01 | 1,597 | 1,611 | 1,593 | 1,603 | 55,900 |
| 2023/04/28 | 1,631 | 1,649 | 1,573 | 1,591 | 110,400 |
| 2023/04/27 | 1,629 | 1,629 | 1,590 | 1,593 | 61,500 |
| 2023/04/26 | 1,693 | 1,696 | 1,637 | 1,637 | 42,300 |
| 2023/04/25 | 1,709 | 1,732 | 1,695 | 1,703 | 34,600 |
| 2023/04/24 | 1,701 | 1,715 | 1,693 | 1,707 | 22,000 |
| 2023/04/21 | 1,725 | 1,726 | 1,700 | 1,700 | 15,800 |
| 2023/04/20 | 1,702 | 1,749 | 1,702 | 1,724 | 25,500 |
| 2023/04/19 | 1,743 | 1,749 | 1,700 | 1,716 | 35,800 |
| 2023/04/18 | 1,775 | 1,780 | 1,740 | 1,761 | 22,800 |
| 2023/04/17 | 1,763 | 1,770 | 1,747 | 1,763 | 17,300 |
| 2023/04/14 | 1,746 | 1,778 | 1,729 | 1,770 | 25,100 |
| 2023/04/13 | 1,700 | 1,733 | 1,700 | 1,726 | 23,900 |
| 2023/04/12 | 1,761 | 1,769 | 1,731 | 1,740 | 24,200 |
| 2023/04/11 | 1,760 | 1,798 | 1,743 | 1,757 | 24,000 |
| 2023/04/10 | 1,767 | 1,767 | 1,738 | 1,756 | 23,500 |
| 2023/04/07 | 1,770 | 1,783 | 1,745 | 1,771 | 19,300 |
| 2023/04/06 | 1,750 | 1,779 | 1,749 | 1,750 | 20,700 |
| 2023/04/05 | 1,810 | 1,817 | 1,780 | 1,785 | 37,500 |
| 2023/04/04 | 1,871 | 1,871 | 1,807 | 1,847 | 31,500 |
| 2023/04/03 | 1,838 | 1,890 | 1,767 | 1,879 | 32,700 |
| 2023/03/31 | 1,831 | 1,831 | 1,771 | 1,811 | 29,500 |
| 2023/03/30 | 1,800 | 1,892 | 1,798 | 1,849 | 44,200 |
| 2023/03/30 | 1 -> 2.00 分割 | ||||
| 2023/03/29 | 3,525 | 3,785 | 3,500 | 3,785 | 35,300 |
| 2023/03/28 | 3,415 | 3,515 | 3,410 | 3,515 | 11,000 |
| 2023/03/27 | 3,450 | 3,460 | 3,385 | 3,410 | 13,800 |
| 2023/03/24 | 3,550 | 3,550 | 3,395 | 3,470 | 24,100 |
| 2023/03/23 | 3,640 | 3,640 | 3,515 | 3,565 | 10,500 |
| 2023/03/22 | 3,625 | 3,650 | 3,610 | 3,645 | 8,900 |
| 2023/03/20 | 3,605 | 3,615 | 3,525 | 3,525 | 11,500 |
| 2023/03/17 | 3,575 | 3,655 | 3,575 | 3,630 | 9,600 |
| 2023/03/16 | 3,535 | 3,585 | 3,510 | 3,575 | 13,700 |
| 2023/03/15 | 3,585 | 3,665 | 3,585 | 3,620 | 12,000 |
| 2023/03/14 | 3,625 | 3,625 | 3,530 | 3,530 | 13,300 |
| 2023/03/13 | 3,695 | 3,695 | 3,580 | 3,695 | 19,800 |
| 2023/03/10 | 3,880 | 3,880 | 3,755 | 3,755 | 22,300 |
| 2023/03/09 | 3,840 | 3,890 | 3,795 | 3,880 | 16,700 |
| 2023/03/08 | 3,750 | 3,825 | 3,715 | 3,815 | 13,200 |
| 2023/03/07 | 3,670 | 3,795 | 3,670 | 3,750 | 14,700 |
| 2023/03/06 | 3,780 | 3,800 | 3,605 | 3,670 | 23,400 |
| 2023/03/03 | 3,540 | 3,735 | 3,540 | 3,735 | 17,700 |
| 2023/03/02 | 3,515 | 3,585 | 3,500 | 3,570 | 16,900 |
| 2023/03/01 | 3,435 | 3,510 | 3,435 | 3,510 | 6,300 |
| 2023/02/28 | 3,425 | 3,460 | 3,410 | 3,450 | 9,900 |
| 2023/02/27 | 3,425 | 3,435 | 3,390 | 3,390 | 5,900 |
| 2023/02/24 | 3,445 | 3,475 | 3,410 | 3,425 | 8,400 |
| 2023/02/22 | 3,440 | 3,455 | 3,395 | 3,445 | 8,400 |
| 2023/02/21 | 3,530 | 3,555 | 3,475 | 3,475 | 5,400 |
| 2023/02/20 | 3,500 | 3,570 | 3,465 | 3,530 | 11,900 |
| 2023/02/17 | 3,455 | 3,505 | 3,425 | 3,470 | 9,400 |
| 2023/02/16 | 3,430 | 3,455 | 3,400 | 3,455 | 7,400 |
| 2023/02/15 | 3,450 | 3,450 | 3,355 | 3,400 | 11,200 |
| 2023/02/14 | 3,460 | 3,510 | 3,420 | 3,450 | 9,300 |
| 2023/02/13 | 3,515 | 3,515 | 3,425 | 3,460 | 9,700 |
| 2023/02/10 | 3,540 | 3,540 | 3,470 | 3,510 | 13,700 |
| 2023/02/09 | 3,510 | 3,585 | 3,510 | 3,565 | 4,400 |
| 2023/02/08 | 3,520 | 3,585 | 3,520 | 3,545 | 13,000 |
| 2023/02/07 | 3,400 | 3,520 | 3,400 | 3,520 | 13,100 |
| 2023/02/06 | 3,450 | 3,450 | 3,410 | 3,410 | 7,000 |
| 2023/02/03 | 3,475 | 3,475 | 3,410 | 3,470 | 12,200 |
| 2023/02/02 | 3,440 | 3,595 | 3,380 | 3,515 | 50,400 |
| 2023/02/01 | 3,295 | 3,345 | 3,220 | 3,250 | 10,300 |
| 2023/01/31 | 3,275 | 3,330 | 3,275 | 3,300 | 8,500 |
| 2023/01/30 | 3,350 | 3,385 | 3,250 | 3,265 | 21,900 |
| 2023/01/27 | 3,350 | 3,405 | 3,330 | 3,380 | 8,400 |
| 2023/01/26 | 3,410 | 3,410 | 3,340 | 3,350 | 7,600 |
| 2023/01/25 | 3,375 | 3,445 | 3,340 | 3,415 | 9,700 |
| 2023/01/24 | 3,310 | 3,395 | 3,300 | 3,375 | 12,900 |
| 2023/01/23 | 3,265 | 3,295 | 3,225 | 3,295 | 12,100 |
| 2023/01/20 | 3,245 | 3,255 | 3,210 | 3,210 | 5,200 |
| 2023/01/19 | 3,195 | 3,240 | 3,180 | 3,225 | 5,300 |
| 2023/01/18 | 3,190 | 3,225 | 3,125 | 3,210 | 10,900 |
| 2023/01/17 | 3,145 | 3,210 | 3,145 | 3,190 | 7,100 |
| 2023/01/16 | 3,155 | 3,230 | 3,140 | 3,140 | 11,300 |
| 2023/01/13 | 3,200 | 3,260 | 3,190 | 3,200 | 12,600 |
| 2023/01/12 | 3,225 | 3,240 | 3,200 | 3,200 | 12,300 |
| 2023/01/11 | 3,235 | 3,295 | 3,200 | 3,225 | 36,600 |
| 2023/01/10 | 3,040 | 3,070 | 3,005 | 3,025 | 9,400 |
| 2023/01/06 | 2,991 | 3,135 | 2,989 | 3,035 | 10,900 |
| 2023/01/05 | 3,045 | 3,085 | 2,989 | 3,015 | 15,000 |
| 2023/01/04 | 3,160 | 3,160 | 3,005 | 3,020 | 10,000 |