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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,144 | 2,178 | 2,116 | 2,125 | 26,300 |
| 2024/11/07 | 2,069 | 2,145 | 2,069 | 2,124 | 27,400 |
| 2024/11/06 | 2,127 | 2,144 | 2,095 | 2,095 | 23,900 |
| 2024/11/05 | 2,098 | 2,151 | 2,084 | 2,135 | 32,800 |
| 2024/11/01 | 2,128 | 2,156 | 2,087 | 2,094 | 26,900 |
| 2024/10/31 | 1,939 | 2,195 | 1,930 | 2,178 | 84,600 |
| 2024/10/30 | 2,037 | 2,074 | 2,010 | 2,057 | 236,500 |
| 2024/10/29 | 1,990 | 2,023 | 1,982 | 2,010 | 32,800 |
| 2024/10/28 | 1,980 | 2,024 | 1,939 | 2,014 | 39,600 |
| 2024/10/25 | 2,015 | 2,029 | 1,981 | 1,992 | 38,700 |
| 2024/10/24 | 1,992 | 2,033 | 1,992 | 2,015 | 48,500 |
| 2024/10/23 | 2,020 | 2,066 | 1,998 | 2,008 | 33,200 |
| 2024/10/22 | 2,029 | 2,084 | 2,029 | 2,034 | 37,200 |
| 2024/10/21 | 2,058 | 2,075 | 2,029 | 2,075 | 38,400 |
| 2024/10/18 | 2,082 | 2,096 | 2,014 | 2,058 | 25,300 |
| 2024/10/17 | 2,082 | 2,099 | 2,068 | 2,080 | 18,500 |
| 2024/10/16 | 2,077 | 2,156 | 2,076 | 2,104 | 52,500 |
| 2024/10/15 | 2,031 | 2,103 | 2,031 | 2,077 | 42,500 |
| 2024/10/11 | 2,112 | 2,112 | 1,980 | 2,023 | 79,600 |
| 2024/10/10 | 2,126 | 2,133 | 2,114 | 2,129 | 35,500 |
| 2024/10/09 | 2,109 | 2,127 | 2,095 | 2,115 | 73,900 |
| 2024/10/08 | 2,078 | 2,100 | 2,058 | 2,090 | 62,200 |
| 2024/10/07 | 2,087 | 2,110 | 2,075 | 2,099 | 36,200 |
| 2024/10/04 | 2,049 | 2,073 | 2,017 | 2,055 | 40,900 |
| 2024/10/03 | 2,012 | 2,024 | 1,991 | 2,019 | 44,600 |
| 2024/10/02 | 1,910 | 1,958 | 1,899 | 1,952 | 59,400 |
| 2024/10/01 | 1,866 | 1,926 | 1,852 | 1,926 | 41,500 |
| 2024/09/30 | 1,830 | 1,863 | 1,828 | 1,846 | 50,600 |
| 2024/09/27 | 1,830 | 1,884 | 1,826 | 1,863 | 124,100 |
| 2024/09/26 | 1,834 | 1,834 | 1,796 | 1,826 | 332,200 |
| 2024/09/25 | 1,772 | 1,799 | 1,765 | 1,794 | 183,900 |
| 2024/09/24 | 1,767 | 1,788 | 1,761 | 1,770 | 190,900 |
| 2024/09/20 | 1,730 | 1,760 | 1,702 | 1,744 | 144,800 |
| 2024/09/19 | 1,749 | 1,755 | 1,697 | 1,697 | 105,100 |
| 2024/09/18 | 1,728 | 1,735 | 1,722 | 1,723 | 45,400 |
| 2024/09/17 | 1,732 | 1,752 | 1,706 | 1,718 | 93,100 |
| 2024/09/13 | 1,735 | 1,745 | 1,710 | 1,717 | 75,700 |
| 2024/09/12 | 1,741 | 1,755 | 1,720 | 1,735 | 49,600 |
| 2024/09/11 | 1,708 | 1,742 | 1,702 | 1,715 | 43,600 |
| 2024/09/10 | 1,707 | 1,719 | 1,706 | 1,706 | 22,200 |
| 2024/09/09 | 1,666 | 1,704 | 1,653 | 1,697 | 42,400 |
| 2024/09/06 | 1,718 | 1,721 | 1,691 | 1,700 | 56,000 |
| 2024/09/05 | 1,696 | 1,735 | 1,692 | 1,712 | 26,900 |
| 2024/09/04 | 1,687 | 1,711 | 1,687 | 1,696 | 44,900 |
| 2024/09/03 | 1,700 | 1,724 | 1,698 | 1,719 | 37,900 |
| 2024/09/02 | 1,710 | 1,710 | 1,675 | 1,691 | 26,100 |
| 2024/08/30 | 1,702 | 1,710 | 1,691 | 1,691 | 32,600 |
| 2024/08/29 | 1,680 | 1,695 | 1,670 | 1,686 | 32,900 |
| 2024/08/28 | 1,678 | 1,694 | 1,671 | 1,680 | 32,900 |
| 2024/08/27 | 1,652 | 1,688 | 1,650 | 1,680 | 18,400 |
| 2024/08/26 | 1,655 | 1,655 | 1,628 | 1,651 | 30,300 |
| 2024/08/23 | 1,634 | 1,662 | 1,634 | 1,655 | 33,000 |
| 2024/08/22 | 1,606 | 1,631 | 1,595 | 1,625 | 33,100 |
| 2024/08/21 | 1,561 | 1,581 | 1,552 | 1,566 | 26,200 |
| 2024/08/20 | 1,568 | 1,583 | 1,554 | 1,562 | 32,500 |
| 2024/08/19 | 1,560 | 1,568 | 1,538 | 1,539 | 31,500 |
| 2024/08/16 | 1,563 | 1,563 | 1,538 | 1,559 | 30,600 |
| 2024/08/15 | 1,541 | 1,558 | 1,524 | 1,540 | 32,000 |
| 2024/08/14 | 1,541 | 1,541 | 1,505 | 1,533 | 23,100 |
| 2024/08/13 | 1,550 | 1,550 | 1,516 | 1,539 | 25,000 |
| 2024/08/09 | 1,513 | 1,523 | 1,481 | 1,516 | 56,800 |
| 2024/08/08 | 1,503 | 1,523 | 1,464 | 1,464 | 83,300 |
| 2024/08/07 | 1,490 | 1,569 | 1,476 | 1,529 | 53,400 |
| 2024/08/06 | 1,496 | 1,543 | 1,471 | 1,506 | 50,900 |
| 2024/08/05 | 1,527 | 1,584 | 1,369 | 1,396 | 80,900 |
| 2024/08/02 | 1,627 | 1,627 | 1,572 | 1,572 | 71,200 |
| 2024/08/01 | 1,796 | 1,796 | 1,734 | 1,749 | 31,400 |
| 2024/07/31 | 1,770 | 1,796 | 1,746 | 1,796 | 25,700 |
| 2024/07/30 | 1,813 | 1,813 | 1,773 | 1,790 | 27,300 |
| 2024/07/29 | 1,813 | 1,831 | 1,799 | 1,815 | 13,900 |
| 2024/07/26 | 1,813 | 1,825 | 1,791 | 1,799 | 22,200 |
| 2024/07/25 | 1,813 | 1,828 | 1,805 | 1,811 | 23,300 |
| 2024/07/24 | 1,846 | 1,866 | 1,828 | 1,828 | 18,800 |
| 2024/07/23 | 1,876 | 1,890 | 1,842 | 1,856 | 14,600 |
| 2024/07/22 | 1,932 | 1,932 | 1,875 | 1,875 | 13,900 |
| 2024/07/19 | 1,940 | 1,940 | 1,913 | 1,917 | 10,000 |
| 2024/07/18 | 1,947 | 1,963 | 1,943 | 1,951 | 15,200 |
| 2024/07/17 | 1,937 | 1,960 | 1,933 | 1,952 | 20,700 |
| 2024/07/16 | 1,945 | 1,950 | 1,916 | 1,927 | 16,300 |
| 2024/07/12 | 1,894 | 1,938 | 1,894 | 1,919 | 21,400 |
| 2024/07/11 | 1,934 | 1,934 | 1,880 | 1,906 | 24,900 |
| 2024/07/10 | 1,953 | 1,953 | 1,919 | 1,924 | 32,000 |
| 2024/07/09 | 1,955 | 1,968 | 1,946 | 1,953 | 24,600 |
| 2024/07/08 | 1,941 | 1,955 | 1,935 | 1,941 | 20,600 |
| 2024/07/05 | 1,954 | 1,954 | 1,931 | 1,931 | 18,200 |
| 2024/07/04 | 1,957 | 1,960 | 1,946 | 1,955 | 11,700 |
| 2024/07/03 | 1,950 | 1,973 | 1,944 | 1,945 | 21,900 |
| 2024/07/02 | 1,964 | 1,971 | 1,946 | 1,949 | 22,900 |
| 2024/07/01 | 1,981 | 1,990 | 1,954 | 1,961 | 18,400 |
| 2024/06/28 | 2,019 | 2,019 | 1,968 | 1,981 | 15,300 |
| 2024/06/27 | 2,018 | 2,032 | 1,997 | 2,010 | 25,700 |
| 2024/06/26 | 2,000 | 2,019 | 1,980 | 2,019 | 32,700 |
| 2024/06/25 | 2,009 | 2,021 | 1,981 | 1,990 | 30,100 |
| 2024/06/24 | 2,008 | 2,016 | 1,985 | 1,991 | 22,200 |
| 2024/06/21 | 2,050 | 2,057 | 2,006 | 2,008 | 41,600 |
| 2024/06/20 | 2,020 | 2,045 | 2,013 | 2,025 | 28,400 |
| 2024/06/19 | 2,025 | 2,034 | 2,009 | 2,020 | 18,200 |
| 2024/06/18 | 2,002 | 2,027 | 1,995 | 1,998 | 30,100 |
| 2024/06/17 | 2,019 | 2,020 | 1,970 | 2,002 | 41,200 |
| 2024/06/14 | 2,007 | 2,040 | 2,001 | 2,032 | 29,100 |
| 2024/06/13 | 2,053 | 2,053 | 1,995 | 1,998 | 19,900 |
| 2024/06/12 | 2,057 | 2,077 | 2,044 | 2,046 | 17,200 |
| 2024/06/11 | 2,080 | 2,133 | 2,060 | 2,072 | 41,500 |
| 2024/06/10 | 1,982 | 2,040 | 1,982 | 2,040 | 21,700 |
| 2024/06/07 | 1,945 | 1,997 | 1,945 | 1,993 | 16,900 |
| 2024/06/06 | 1,965 | 1,983 | 1,943 | 1,951 | 15,400 |
| 2024/06/05 | 1,964 | 1,997 | 1,956 | 1,964 | 18,300 |
| 2024/06/04 | 1,987 | 2,002 | 1,973 | 1,973 | 20,100 |
| 2024/06/03 | 1,992 | 2,009 | 1,977 | 1,987 | 21,700 |
| 2024/05/31 | 1,984 | 1,992 | 1,963 | 1,992 | 18,200 |
| 2024/05/30 | 1,939 | 1,971 | 1,935 | 1,967 | 17,900 |
| 2024/05/29 | 1,920 | 1,948 | 1,920 | 1,939 | 14,400 |
| 2024/05/28 | 1,961 | 1,961 | 1,939 | 1,940 | 12,500 |
| 2024/05/27 | 1,941 | 1,955 | 1,940 | 1,946 | 9,800 |
| 2024/05/24 | 1,935 | 1,954 | 1,905 | 1,941 | 14,500 |
| 2024/05/23 | 1,951 | 1,968 | 1,944 | 1,955 | 15,300 |
| 2024/05/22 | 1,953 | 1,986 | 1,936 | 1,951 | 31,300 |
| 2024/05/21 | 1,942 | 1,995 | 1,942 | 1,953 | 28,900 |
| 2024/05/20 | 1,891 | 1,957 | 1,883 | 1,950 | 52,800 |
| 2024/05/17 | 1,811 | 1,857 | 1,793 | 1,851 | 37,700 |
| 2024/05/16 | 1,846 | 1,857 | 1,812 | 1,812 | 26,200 |
| 2024/05/15 | 1,903 | 1,906 | 1,858 | 1,860 | 27,200 |
| 2024/05/14 | 1,942 | 1,942 | 1,870 | 1,887 | 29,100 |
| 2024/05/13 | 1,930 | 1,955 | 1,927 | 1,942 | 21,500 |
| 2024/05/10 | 1,968 | 1,968 | 1,911 | 1,923 | 46,900 |
| 2024/05/09 | 1,880 | 1,919 | 1,854 | 1,901 | 22,500 |
| 2024/05/08 | 1,884 | 1,917 | 1,877 | 1,877 | 25,800 |
| 2024/05/07 | 1,844 | 1,891 | 1,844 | 1,886 | 20,200 |
| 2024/05/02 | 1,855 | 1,859 | 1,841 | 1,841 | 4,600 |
| 2024/05/01 | 1,859 | 1,860 | 1,842 | 1,855 | 9,600 |
| 2024/04/30 | 1,844 | 1,857 | 1,835 | 1,857 | 13,700 |
| 2024/04/26 | 1,822 | 1,841 | 1,812 | 1,834 | 22,400 |
| 2024/04/25 | 1,813 | 1,842 | 1,813 | 1,830 | 13,200 |
| 2024/04/24 | 1,821 | 1,837 | 1,821 | 1,829 | 12,200 |
| 2024/04/23 | 1,800 | 1,832 | 1,800 | 1,818 | 14,600 |
| 2024/04/22 | 1,825 | 1,825 | 1,801 | 1,806 | 17,900 |
| 2024/04/19 | 1,818 | 1,818 | 1,780 | 1,798 | 39,300 |
| 2024/04/18 | 1,796 | 1,826 | 1,794 | 1,823 | 15,200 |
| 2024/04/17 | 1,801 | 1,807 | 1,772 | 1,796 | 30,000 |
| 2024/04/16 | 1,797 | 1,811 | 1,786 | 1,804 | 28,700 |
| 2024/04/15 | 1,819 | 1,819 | 1,802 | 1,805 | 8,500 |
| 2024/04/12 | 1,822 | 1,836 | 1,819 | 1,823 | 16,700 |
| 2024/04/11 | 1,800 | 1,820 | 1,798 | 1,803 | 20,500 |
| 2024/04/10 | 1,824 | 1,835 | 1,818 | 1,829 | 11,100 |
| 2024/04/09 | 1,830 | 1,830 | 1,799 | 1,810 | 11,400 |
| 2024/04/08 | 1,840 | 1,840 | 1,802 | 1,812 | 17,900 |
| 2024/04/05 | 1,800 | 1,824 | 1,800 | 1,824 | 15,000 |
| 2024/04/04 | 1,805 | 1,829 | 1,792 | 1,807 | 28,800 |
| 2024/04/03 | 1,818 | 1,827 | 1,799 | 1,805 | 32,100 |
| 2024/04/02 | 1,857 | 1,894 | 1,826 | 1,838 | 31,100 |
| 2024/04/01 | 1,890 | 1,892 | 1,857 | 1,866 | 32,600 |
| 2024/03/29 | 1,860 | 1,872 | 1,842 | 1,863 | 25,400 |
| 2024/03/28 | 1,945 | 1,948 | 1,845 | 1,853 | 54,400 |
| 2024/03/27 | 1,959 | 1,961 | 1,938 | 1,946 | 94,600 |
| 2024/03/26 | 1,910 | 1,929 | 1,907 | 1,919 | 50,000 |
| 2024/03/25 | 1,958 | 1,963 | 1,918 | 1,922 | 51,200 |
| 2024/03/22 | 1,942 | 1,963 | 1,937 | 1,953 | 24,500 |
| 2024/03/21 | 1,963 | 1,969 | 1,933 | 1,933 | 52,200 |
| 2024/03/19 | 1,935 | 1,939 | 1,885 | 1,912 | 34,500 |
| 2024/03/18 | 1,951 | 1,959 | 1,937 | 1,942 | 45,600 |
| 2024/03/15 | 1,937 | 1,942 | 1,915 | 1,929 | 28,500 |
| 2024/03/14 | 1,955 | 1,958 | 1,940 | 1,946 | 27,200 |
| 2024/03/13 | 1,961 | 1,963 | 1,939 | 1,949 | 47,100 |
| 2024/03/12 | 1,898 | 1,953 | 1,883 | 1,953 | 69,200 |
| 2024/03/11 | 1,862 | 1,899 | 1,857 | 1,897 | 51,600 |
| 2024/03/08 | 1,838 | 1,872 | 1,826 | 1,860 | 44,600 |
| 2024/03/07 | 1,891 | 1,895 | 1,837 | 1,843 | 25,600 |
| 2024/03/06 | 1,850 | 1,883 | 1,834 | 1,868 | 34,600 |
| 2024/03/05 | 1,839 | 1,865 | 1,827 | 1,850 | 32,600 |
| 2024/03/04 | 1,889 | 1,900 | 1,853 | 1,854 | 40,700 |
| 2024/03/01 | 1,937 | 1,942 | 1,876 | 1,889 | 35,300 |
| 2024/02/29 | 1,940 | 1,966 | 1,930 | 1,953 | 35,700 |
| 2024/02/28 | 1,931 | 1,964 | 1,931 | 1,941 | 27,000 |
| 2024/02/27 | 1,960 | 1,985 | 1,950 | 1,955 | 47,100 |
| 2024/02/26 | 1,882 | 1,989 | 1,882 | 1,967 | 70,000 |
| 2024/02/22 | 1,898 | 1,900 | 1,869 | 1,881 | 37,900 |
| 2024/02/21 | 1,914 | 1,914 | 1,863 | 1,869 | 34,400 |
| 2024/02/20 | 1,925 | 1,936 | 1,905 | 1,917 | 42,800 |
| 2024/02/19 | 1,828 | 1,916 | 1,828 | 1,909 | 49,000 |
| 2024/02/16 | 1,804 | 1,828 | 1,795 | 1,828 | 33,300 |
| 2024/02/15 | 1,790 | 1,803 | 1,770 | 1,800 | 29,100 |
| 2024/02/14 | 1,778 | 1,780 | 1,761 | 1,770 | 29,900 |
| 2024/02/13 | 1,765 | 1,789 | 1,759 | 1,788 | 27,400 |
| 2024/02/09 | 1,778 | 1,793 | 1,762 | 1,762 | 34,500 |
| 2024/02/08 | 1,771 | 1,816 | 1,764 | 1,786 | 54,200 |
| 2024/02/07 | 1,750 | 1,788 | 1,727 | 1,788 | 78,800 |
| 2024/02/06 | 1,732 | 1,732 | 1,710 | 1,717 | 40,300 |
| 2024/02/05 | 1,719 | 1,744 | 1,707 | 1,710 | 58,600 |
| 2024/02/02 | 1,695 | 1,716 | 1,675 | 1,713 | 201,600 |
| 2024/02/01 | 1,748 | 1,769 | 1,733 | 1,756 | 106,700 |
| 2024/01/31 | 1,731 | 1,746 | 1,716 | 1,746 | 22,000 |
| 2024/01/30 | 1,740 | 1,740 | 1,729 | 1,730 | 19,700 |
| 2024/01/29 | 1,746 | 1,748 | 1,718 | 1,725 | 32,200 |
| 2024/01/26 | 1,747 | 1,755 | 1,730 | 1,730 | 26,500 |
| 2024/01/25 | 1,710 | 1,772 | 1,710 | 1,769 | 50,200 |
| 2024/01/24 | 1,709 | 1,722 | 1,701 | 1,706 | 20,400 |
| 2024/01/23 | 1,719 | 1,725 | 1,702 | 1,711 | 28,500 |
| 2024/01/22 | 1,710 | 1,713 | 1,694 | 1,711 | 26,600 |
| 2024/01/19 | 1,694 | 1,695 | 1,678 | 1,691 | 30,900 |
| 2024/01/18 | 1,683 | 1,692 | 1,680 | 1,685 | 23,000 |
| 2024/01/17 | 1,712 | 1,726 | 1,682 | 1,682 | 24,500 |
| 2024/01/16 | 1,751 | 1,755 | 1,709 | 1,709 | 22,800 |
| 2024/01/15 | 1,740 | 1,755 | 1,730 | 1,750 | 12,600 |
| 2024/01/12 | 1,764 | 1,764 | 1,727 | 1,736 | 23,200 |
| 2024/01/11 | 1,760 | 1,769 | 1,734 | 1,752 | 27,500 |
| 2024/01/10 | 1,745 | 1,763 | 1,734 | 1,750 | 22,500 |
| 2024/01/09 | 1,738 | 1,753 | 1,728 | 1,745 | 28,600 |
| 2024/01/05 | 1,773 | 1,773 | 1,728 | 1,728 | 25,500 |
| 2024/01/04 | 1,718 | 1,763 | 1,691 | 1,763 | 56,000 |