3371 (株)ソフトクリエイトホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 2,156 | 2,254 | 2,156 | 2,239 | 68,500 | 2,239 |
| 2025-02-04 | 2,226 | 2,256 | 2,140 | 2,156 | 80,100 | 2,156 |
| 2025-02-03 | 2,307 | 2,307 | 2,276 | 2,276 | 22,500 | 2,276 |
| 2025-01-31 | 2,275 | 2,311 | 2,275 | 2,307 | 6,500 | 2,307 |
| 2025-01-30 | 2,297 | 2,301 | 2,269 | 2,285 | 15,300 | 2,285 |
| 2025-01-29 | 2,343 | 2,343 | 2,299 | 2,301 | 10,400 | 2,301 |
| 2025-01-28 | 2,245 | 2,335 | 2,240 | 2,321 | 27,300 | 2,321 |
| 2025-01-27 | 2,240 | 2,265 | 2,239 | 2,249 | 15,000 | 2,249 |
| 2025-01-24 | 2,240 | 2,252 | 2,229 | 2,229 | 13,800 | 2,229 |
| 2025-01-23 | 2,265 | 2,276 | 2,231 | 2,240 | 17,300 | 2,240 |
| 2025-01-22 | 2,280 | 2,292 | 2,268 | 2,278 | 11,600 | 2,278 |
| 2025-01-21 | 2,286 | 2,295 | 2,255 | 2,280 | 18,800 | 2,280 |
| 2025-01-20 | 2,240 | 2,272 | 2,235 | 2,246 | 28,200 | 2,246 |
| 2025-01-17 | 2,240 | 2,256 | 2,229 | 2,229 | 24,300 | 2,229 |
| 2025-01-16 | 2,213 | 2,256 | 2,213 | 2,240 | 30,100 | 2,240 |
| 2025-01-15 | 2,206 | 2,239 | 2,192 | 2,213 | 27,200 | 2,213 |
| 2025-01-14 | 2,237 | 2,244 | 2,196 | 2,217 | 21,700 | 2,217 |
| 2025-01-10 | 2,230 | 2,250 | 2,215 | 2,231 | 20,400 | 2,231 |
| 2025-01-09 | 2,240 | 2,247 | 2,204 | 2,215 | 57,100 | 2,215 |
| 2025-01-08 | 2,240 | 2,251 | 2,230 | 2,240 | 9,300 | 2,240 |
| 2025-01-07 | 2,209 | 2,268 | 2,209 | 2,240 | 25,400 | 2,240 |
| 2025-01-06 | 2,296 | 2,296 | 2,202 | 2,205 | 21,800 | 2,205 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2013-06-26]1株→3株 [2005-09-27]1株→3株