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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,822 | 1,841 | 1,812 | 1,834 | 22,400 | 1,834 |
| 2024-04-25 | 1,813 | 1,842 | 1,813 | 1,830 | 13,200 | 1,830 |
| 2024-04-24 | 1,821 | 1,837 | 1,821 | 1,829 | 12,200 | 1,829 |
| 2024-04-23 | 1,800 | 1,832 | 1,800 | 1,818 | 14,600 | 1,818 |
| 2024-04-22 | 1,825 | 1,825 | 1,801 | 1,806 | 17,900 | 1,806 |
| 2024-04-19 | 1,818 | 1,818 | 1,780 | 1,798 | 39,300 | 1,798 |
| 2024-04-18 | 1,796 | 1,826 | 1,794 | 1,823 | 15,200 | 1,823 |
| 2024-04-17 | 1,801 | 1,807 | 1,772 | 1,796 | 30,000 | 1,796 |
| 2024-04-16 | 1,797 | 1,811 | 1,786 | 1,804 | 28,700 | 1,804 |
| 2024-04-15 | 1,819 | 1,819 | 1,802 | 1,805 | 8,500 | 1,805 |
| 2024-04-12 | 1,822 | 1,836 | 1,819 | 1,823 | 16,700 | 1,823 |
| 2024-04-11 | 1,800 | 1,820 | 1,798 | 1,803 | 20,500 | 1,803 |
| 2024-04-10 | 1,824 | 1,835 | 1,818 | 1,829 | 11,100 | 1,829 |
| 2024-04-09 | 1,830 | 1,830 | 1,799 | 1,810 | 11,400 | 1,810 |
| 2024-04-08 | 1,840 | 1,840 | 1,802 | 1,812 | 17,900 | 1,812 |
| 2024-04-05 | 1,800 | 1,824 | 1,800 | 1,824 | 15,000 | 1,824 |
| 2024-04-04 | 1,805 | 1,829 | 1,792 | 1,807 | 28,800 | 1,807 |
| 2024-04-03 | 1,818 | 1,827 | 1,799 | 1,805 | 32,100 | 1,805 |
| 2024-04-02 | 1,857 | 1,894 | 1,826 | 1,838 | 31,100 | 1,838 |
| 2024-04-01 | 1,890 | 1,892 | 1,857 | 1,866 | 32,600 | 1,866 |
| 2024-03-29 | 1,860 | 1,872 | 1,842 | 1,863 | 25,400 | 1,863 |
| 2024-03-28 | 1,945 | 1,948 | 1,845 | 1,853 | 54,400 | 1,853 |
| 2024-03-27 | 1,959 | 1,961 | 1,938 | 1,946 | 94,600 | 1,946 |
| 2024-03-26 | 1,910 | 1,929 | 1,907 | 1,919 | 50,000 | 1,919 |
| 2024-03-25 | 1,958 | 1,963 | 1,918 | 1,922 | 51,200 | 1,922 |
| 2024-03-22 | 1,942 | 1,963 | 1,937 | 1,953 | 24,500 | 1,953 |
| 2024-03-21 | 1,963 | 1,969 | 1,933 | 1,933 | 52,200 | 1,933 |
| 2024-03-19 | 1,935 | 1,939 | 1,885 | 1,912 | 34,500 | 1,912 |
| 2024-03-18 | 1,951 | 1,959 | 1,937 | 1,942 | 45,600 | 1,942 |
| 2024-03-15 | 1,937 | 1,942 | 1,915 | 1,929 | 28,500 | 1,929 |
| 2024-03-14 | 1,955 | 1,958 | 1,940 | 1,946 | 27,200 | 1,946 |
| 2024-03-13 | 1,961 | 1,963 | 1,939 | 1,949 | 47,100 | 1,949 |
| 2024-03-12 | 1,898 | 1,953 | 1,883 | 1,953 | 69,200 | 1,953 |
| 2024-03-11 | 1,862 | 1,899 | 1,857 | 1,897 | 51,600 | 1,897 |
| 2024-03-08 | 1,838 | 1,872 | 1,826 | 1,860 | 44,600 | 1,860 |
| 2024-03-07 | 1,891 | 1,895 | 1,837 | 1,843 | 25,600 | 1,843 |
| 2024-03-06 | 1,850 | 1,883 | 1,834 | 1,868 | 34,600 | 1,868 |
| 2024-03-05 | 1,839 | 1,865 | 1,827 | 1,850 | 32,600 | 1,850 |
| 2024-03-04 | 1,889 | 1,900 | 1,853 | 1,854 | 40,700 | 1,854 |
| 2024-03-01 | 1,937 | 1,942 | 1,876 | 1,889 | 35,300 | 1,889 |
| 2024-02-29 | 1,940 | 1,966 | 1,930 | 1,953 | 35,700 | 1,953 |
| 2024-02-28 | 1,931 | 1,964 | 1,931 | 1,941 | 27,000 | 1,941 |
| 2024-02-27 | 1,960 | 1,985 | 1,950 | 1,955 | 47,100 | 1,955 |
| 2024-02-26 | 1,882 | 1,989 | 1,882 | 1,967 | 70,000 | 1,967 |
| 2024-02-22 | 1,898 | 1,900 | 1,869 | 1,881 | 37,900 | 1,881 |
| 2024-02-21 | 1,914 | 1,914 | 1,863 | 1,869 | 34,400 | 1,869 |
| 2024-02-20 | 1,925 | 1,936 | 1,905 | 1,917 | 42,800 | 1,917 |
| 2024-02-19 | 1,828 | 1,916 | 1,828 | 1,909 | 49,000 | 1,909 |
| 2024-02-16 | 1,804 | 1,828 | 1,795 | 1,828 | 33,300 | 1,828 |
| 2024-02-15 | 1,790 | 1,803 | 1,770 | 1,800 | 29,100 | 1,800 |
| 2024-02-14 | 1,778 | 1,780 | 1,761 | 1,770 | 29,900 | 1,770 |
| 2024-02-13 | 1,765 | 1,789 | 1,759 | 1,788 | 27,400 | 1,788 |
| 2024-02-09 | 1,778 | 1,793 | 1,762 | 1,762 | 34,500 | 1,762 |
| 2024-02-08 | 1,771 | 1,816 | 1,764 | 1,786 | 54,200 | 1,786 |
| 2024-02-07 | 1,750 | 1,788 | 1,727 | 1,788 | 78,800 | 1,788 |
| 2024-02-06 | 1,732 | 1,732 | 1,710 | 1,717 | 40,300 | 1,717 |
| 2024-02-05 | 1,719 | 1,744 | 1,707 | 1,710 | 58,600 | 1,710 |
| 2024-02-02 | 1,695 | 1,716 | 1,675 | 1,713 | 201,600 | 1,713 |
| 2024-02-01 | 1,748 | 1,769 | 1,733 | 1,756 | 106,700 | 1,756 |
| 2024-01-31 | 1,731 | 1,746 | 1,716 | 1,746 | 22,000 | 1,746 |
| 2024-01-30 | 1,740 | 1,740 | 1,729 | 1,730 | 19,700 | 1,730 |
| 2024-01-29 | 1,746 | 1,748 | 1,718 | 1,725 | 32,200 | 1,725 |
| 2024-01-26 | 1,747 | 1,755 | 1,730 | 1,730 | 26,500 | 1,730 |
| 2024-01-25 | 1,710 | 1,772 | 1,710 | 1,769 | 50,200 | 1,769 |
| 2024-01-24 | 1,709 | 1,722 | 1,701 | 1,706 | 20,400 | 1,706 |
| 2024-01-23 | 1,719 | 1,725 | 1,702 | 1,711 | 28,500 | 1,711 |
| 2024-01-22 | 1,710 | 1,713 | 1,694 | 1,711 | 26,600 | 1,711 |
| 2024-01-19 | 1,694 | 1,695 | 1,678 | 1,691 | 30,900 | 1,691 |
| 2024-01-18 | 1,683 | 1,692 | 1,680 | 1,685 | 23,000 | 1,685 |
| 2024-01-17 | 1,712 | 1,726 | 1,682 | 1,682 | 24,500 | 1,682 |
| 2024-01-16 | 1,751 | 1,755 | 1,709 | 1,709 | 22,800 | 1,709 |
| 2024-01-15 | 1,740 | 1,755 | 1,730 | 1,750 | 12,600 | 1,750 |
| 2024-01-12 | 1,764 | 1,764 | 1,727 | 1,736 | 23,200 | 1,736 |
| 2024-01-11 | 1,760 | 1,769 | 1,734 | 1,752 | 27,500 | 1,752 |
| 2024-01-10 | 1,745 | 1,763 | 1,734 | 1,750 | 22,500 | 1,750 |
| 2024-01-09 | 1,738 | 1,753 | 1,728 | 1,745 | 28,600 | 1,745 |
| 2024-01-05 | 1,773 | 1,773 | 1,728 | 1,728 | 25,500 | 1,728 |
| 2024-01-04 | 1,718 | 1,763 | 1,691 | 1,763 | 56,000 | 1,763 |
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
