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
2026/05/01 1,781 1,800 1,775 1,780 28,400
2026/04/30 1,829 1,829 1,773 1,780 38,500
2026/04/28 1,815 1,869 1,815 1,869 31,100
2026/04/27 1,816 1,825 1,801 1,810 40,900
2026/04/24 1,839 1,844 1,822 1,822 27,000
2026/04/23 1,902 1,904 1,840 1,861 41,200
2026/04/22 1,907 1,927 1,902 1,902 24,900
2026/04/21 1,935 1,935 1,908 1,908 18,200
2026/04/20 1,920 1,920 1,896 1,917 20,100
2026/04/17 1,900 1,933 1,897 1,914 17,900
2026/04/16 1,895 1,905 1,882 1,903 40,100
2026/04/15 1,874 1,901 1,865 1,888 27,900
2026/04/14 1,890 1,905 1,857 1,865 27,700
2026/04/13 1,901 1,913 1,881 1,883 29,100
2026/04/10 1,954 1,959 1,909 1,909 29,400
2026/04/09 2,006 2,008 1,955 1,955 20,300
2026/04/08 2,000 2,006 1,979 1,998 23,900
2026/04/07 1,970 1,996 1,970 1,981 15,400
2026/04/06 1,963 1,975 1,960 1,970 10,900
2026/04/03 1,958 1,962 1,938 1,952 16,000
2026/03/27 1,945 1,991 1,944 1,970 86,800
2026/03/26 1,969 1,969 1,937 1,950 45,700
2026/03/25 1,943 1,968 1,943 1,961 29,700
2026/03/24 1,952 1,952 1,931 1,942 22,500
2026/03/23 1,943 1,944 1,897 1,914 94,800
2026/03/19 1,985 1,997 1,946 1,969 37,800
2026/03/18 1,965 1,996 1,961 1,996 30,700
2026/03/17 1,956 1,966 1,950 1,965 21,900
2026/03/16 1,966 1,978 1,950 1,953 22,600
2026/03/13 1,964 1,979 1,961 1,966 35,500
2026/03/12 2,006 2,013 1,955 1,982 42,100
2026/03/11 2,005 2,027 2,002 2,015 17,200
2026/03/10 1,996 2,021 1,983 2,008 39,400
2026/03/09 1,920 1,976 1,917 1,972 42,300
2026/03/06 1,987 2,006 1,974 2,000 39,200
2026/03/05 2,000 2,042 1,985 1,987 52,300
2026/03/04 2,022 2,029 1,959 1,982 69,900
2026/03/03 2,045 2,070 2,020 2,045 61,500
2026/03/02 2,063 2,107 2,059 2,069 48,600
2026/02/27 2,034 2,073 2,034 2,063 28,000
2026/02/26 2,020 2,050 2,004 2,042 37,300
2026/02/25 2,000 2,019 1,986 2,003 65,100
2026/02/24 2,019 2,044 2,010 2,020 30,200
2026/02/20 2,039 2,048 2,020 2,034 32,800
2026/02/19 2,021 2,038 2,005 2,036 35,700
2026/02/18 2,015 2,030 2,006 2,015 29,200
2026/02/17 1,978 2,031 1,975 2,025 53,300
2026/02/16 1,975 1,992 1,962 1,984 67,500
2026/02/13 2,005 2,016 1,962 1,975 37,100
2026/02/12 2,015 2,028 1,998 2,018 43,000
2026/02/10 2,040 2,042 2,011 2,011 57,400
2026/02/09 2,118 2,118 2,028 2,033 49,100
2026/02/06 2,090 2,093 2,052 2,079 50,900
2026/02/05 2,091 2,112 2,088 2,090 36,500
2026/02/04 2,086 2,103 2,020 2,089 84,700
2026/02/03 2,127 2,198 2,073 2,112 157,700
2026/02/02 2,100 2,116 2,032 2,036 67,600
2026/01/30 2,061 2,075 2,056 2,074 33,200
2026/01/29 2,071 2,072 2,047 2,064 33,200
2026/01/28 2,079 2,101 2,072 2,076 19,900
2026/01/27 2,089 2,125 2,084 2,101 37,500
2026/01/26 2,160 2,169 2,087 2,104 63,000
2026/01/23 2,142 2,176 2,133 2,166 33,600
2026/01/22 2,076 2,121 2,074 2,107 31,700
2026/01/21 2,112 2,112 2,069 2,076 33,500
2026/01/20 2,158 2,159 2,116 2,133 50,200
2026/01/19 2,184 2,184 2,156 2,166 17,100
2026/01/16 2,182 2,202 2,167 2,184 23,300
2026/01/15 2,206 2,225 2,193 2,195 33,500
2026/01/14 2,205 2,231 2,197 2,221 19,400
2026/01/13 2,240 2,245 2,210 2,213 30,200
2026/01/09 2,214 2,244 2,194 2,229 27,100
2026/01/08 2,180 2,212 2,180 2,200 37,900
2026/01/07 2,186 2,211 2,179 2,180 41,500
2026/01/06 2,170 2,210 2,170 2,197 43,600
2026/01/05 2,160 2,187 2,145 2,184 39,500

このページの先頭へ