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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,581	1,599	1,572	1,577	8,100	788.50
2017-12-28	1,583	1,583	1,564	1,581	13,000	790.50
2017-12-27	1,560	1,576	1,548	1,568	13,600	784
2017-12-26	1,560	1,582	1,553	1,582	7,800	791
2017-12-25	1,546	1,557	1,544	1,556	9,400	778
2017-12-22	1,542	1,548	1,531	1,546	5,800	773
2017-12-21	1,534	1,537	1,524	1,537	6,200	768.50
2017-12-20	1,537	1,541	1,528	1,541	8,600	770.50
2017-12-19	1,545	1,545	1,537	1,537	5,400	768.50
2017-12-18	1,553	1,553	1,542	1,544	4,500	772
2017-12-15	1,547	1,550	1,536	1,549	7,100	774.50
2017-12-14	1,544	1,547	1,534	1,547	6,600	773.50
2017-12-13	1,548	1,548	1,533	1,544	6,700	772
2017-12-12	1,546	1,546	1,534	1,535	5,300	767.50
2017-12-11	1,539	1,544	1,535	1,544	6,300	772
2017-12-08	1,512	1,545	1,512	1,532	19,700	766
2017-12-07	1,553	1,555	1,545	1,549	10,700	774.50
2017-12-06	1,551	1,566	1,548	1,553	11,900	776.50
2017-12-05	1,544	1,560	1,533	1,555	19,300	777.50
2017-12-04	1,572	1,579	1,561	1,568	10,200	784
2017-12-01	1,541	1,587	1,541	1,572	19,900	786
2017-11-30	1,559	1,579	1,539	1,571	10,300	785.50
2017-11-29	1,570	1,570	1,560	1,565	3,300	782.50
2017-11-28	1,588	1,588	1,552	1,559	8,000	779.50
2017-11-27	1,594	1,594	1,557	1,569	15,200	784.50
2017-11-24	1,525	1,535	1,514	1,514	7,800	757
2017-11-22	1,543	1,548	1,525	1,528	5,200	764
2017-11-21	1,577	1,577	1,548	1,548	6,200	774
2017-11-20	1,540	1,569	1,539	1,563	12,800	781.50
2017-11-17	1,541	1,552	1,520	1,530	11,800	765
2017-11-16	1,531	1,550	1,525	1,538	10,100	769
2017-11-15	1,562	1,562	1,460	1,553	27,300	776.50
2017-11-13	1,552	1,586	1,552	1,583	9,500	791.50
2017-11-10	1,565	1,582	1,552	1,567	9,600	783.50
2017-11-09	1,599	1,605	1,582	1,601	16,300	800.50
2017-11-08	1,598	1,606	1,585	1,599	10,000	799.50
2017-11-07	1,593	1,610	1,573	1,599	23,900	799.50
2017-11-06	1,602	1,625	1,593	1,605	28,400	802.50
2017-11-02	1,629	1,629	1,597	1,607	21,000	803.50
2017-11-01	1,662	1,662	1,603	1,620	33,300	810
2017-10-31	1,626	1,667	1,625	1,662	17,600	831
2017-10-30	1,617	1,626	1,612	1,626	21,900	813
2017-10-27	1,594	1,615	1,594	1,615	9,600	807.50
2017-10-26	1,565	1,604	1,561	1,592	21,300	796
2017-10-25	1,563	1,598	1,562	1,583	15,400	791.50
2017-10-24	1,567	1,573	1,551	1,572	15,500	786
2017-10-23	1,595	1,598	1,570	1,572	17,100	786
2017-10-20	1,551	1,590	1,538	1,582	54,400	791
2017-10-19	1,515	1,523	1,513	1,521	7,000	760.50
2017-10-18	1,530	1,530	1,514	1,521	4,900	760.50
2017-10-17	1,523	1,532	1,518	1,530	8,100	765
2017-10-16	1,525	1,538	1,512	1,523	14,600	761.50
2017-10-13	1,503	1,521	1,495	1,512	9,900	756
2017-10-12	1,508	1,515	1,504	1,505	5,200	752.50
2017-10-11	1,506	1,506	1,481	1,501	6,000	750.50
2017-10-10	1,490	1,507	1,490	1,505	11,600	752.50
2017-10-06	1,505	1,506	1,491	1,498	7,800	749
2017-10-05	1,530	1,534	1,503	1,504	7,100	752
2017-10-04	1,527	1,535	1,522	1,530	11,100	765
2017-10-03	1,531	1,544	1,528	1,539	16,000	769.50
2017-10-02	1,531	1,554	1,520	1,540	20,400	770
2017-09-29	1,523	1,538	1,513	1,529	20,000	764.50
2017-09-28	1,522	1,530	1,497	1,525	12,500	762.50
2017-09-27	1,499	1,524	1,489	1,523	28,000	761.50
2017-09-26	1,487	1,526	1,487	1,514	67,200	757
2017-09-25	1,487	1,500	1,480	1,492	21,700	746
2017-09-22	1,504	1,507	1,481	1,487	21,200	743.50
2017-09-21	1,512	1,513	1,502	1,505	13,100	752.50
2017-09-20	1,495	1,520	1,490	1,515	19,500	757.50
2017-09-19	1,479	1,499	1,476	1,495	16,100	747.50
2017-09-15	1,463	1,484	1,463	1,474	13,400	737
2017-09-14	1,458	1,466	1,458	1,460	14,800	730
2017-09-13	1,461	1,465	1,455	1,458	8,000	729
2017-09-12	1,464	1,467	1,452	1,458	15,900	729
2017-09-11	1,441	1,468	1,441	1,455	13,100	727.50
2017-09-08	1,442	1,453	1,439	1,441	22,400	720.50
2017-09-07	1,428	1,456	1,428	1,448	51,700	724
2017-09-06	1,426	1,440	1,416	1,433	31,400	716.50
2017-09-05	1,442	1,449	1,432	1,432	29,000	716
2017-09-04	1,445	1,449	1,436	1,442	19,300	721
2017-09-01	1,466	1,466	1,443	1,447	12,100	723.50
2017-08-31	1,457	1,461	1,450	1,461	6,200	730.50
2017-08-30	1,463	1,463	1,452	1,457	6,500	728.50
2017-08-29	1,445	1,459	1,440	1,454	9,600	727
2017-08-28	1,455	1,458	1,440	1,450	15,500	725
2017-08-25	1,453	1,455	1,447	1,451	5,800	725.50
2017-08-24	1,450	1,457	1,444	1,449	9,300	724.50
2017-08-23	1,466	1,466	1,445	1,448	7,200	724
2017-08-22	1,459	1,476	1,444	1,446	8,500	723
2017-08-21	1,457	1,465	1,454	1,464	6,800	732
2017-08-18	1,469	1,474	1,458	1,459	9,800	729.50
2017-08-17	1,499	1,499	1,479	1,481	7,600	740.50
2017-08-16	1,469	1,495	1,464	1,488	8,900	744
2017-08-15	1,470	1,500	1,468	1,477	16,900	738.50
2017-08-14	1,458	1,465	1,430	1,448	19,500	724
2017-08-10	1,454	1,472	1,454	1,469	12,100	734.50
2017-08-09	1,493	1,493	1,453	1,453	14,700	726.50
2017-08-08	1,496	1,502	1,494	1,496	10,600	748
2017-08-07	1,502	1,513	1,497	1,500	18,500	750
2017-08-04	1,487	1,505	1,482	1,502	14,000	751
2017-08-03	1,490	1,491	1,483	1,485	13,000	742.50
2017-08-02	1,500	1,512	1,461	1,490	37,900	745
2017-08-01	1,450	1,450	1,435	1,449	19,600	724.50
2017-07-31	1,454	1,454	1,434	1,450	15,700	725
2017-07-28	1,450	1,456	1,440	1,455	13,500	727.50
2017-07-27	1,434	1,460	1,432	1,450	9,800	725
2017-07-26	1,454	1,462	1,431	1,450	18,300	725
2017-07-25	1,466	1,466	1,450	1,454	4,000	727
2017-07-24	1,441	1,468	1,441	1,466	9,900	733
2017-07-21	1,451	1,454	1,440	1,453	6,300	726.50
2017-07-20	1,449	1,457	1,443	1,452	8,900	726
2017-07-19	1,426	1,443	1,422	1,440	31,200	720
2017-07-18	1,443	1,446	1,423	1,430	19,300	715
2017-07-14	1,450	1,458	1,450	1,451	6,800	725.50
2017-07-13	1,454	1,463	1,453	1,455	5,600	727.50
2017-07-12	1,469	1,475	1,452	1,454	8,100	727
2017-07-11	1,450	1,474	1,449	1,469	9,600	734.50
2017-07-10	1,468	1,468	1,451	1,455	8,700	727.50
2017-07-07	1,450	1,458	1,447	1,449	18,600	724.50
2017-07-06	1,440	1,466	1,439	1,461	36,600	730.50
2017-07-05	1,439	1,443	1,423	1,443	23,500	721.50
2017-07-04	1,442	1,442	1,413	1,430	46,000	715
2017-07-03	1,433	1,441	1,426	1,441	16,000	720.50
2017-06-30	1,420	1,428	1,409	1,414	19,500	707
2017-06-29	1,429	1,441	1,422	1,439	16,100	719.50
2017-06-28	1,443	1,443	1,416	1,429	28,300	714.50
2017-06-27	1,425	1,444	1,420	1,443	42,600	721.50
2017-06-26	1,443	1,443	1,428	1,432	44,300	716
2017-06-23	1,445	1,464	1,444	1,456	18,300	728
2017-06-22	1,436	1,462	1,436	1,446	50,300	723
2017-06-21	1,440	1,460	1,436	1,444	54,800	722
2017-06-20	1,452	1,469	1,450	1,455	17,800	727.50
2017-06-19	1,453	1,468	1,450	1,452	19,000	726
2017-06-16	1,431	1,465	1,431	1,455	43,200	727.50
2017-06-15	1,449	1,470	1,436	1,441	27,100	720.50
2017-06-14	1,447	1,450	1,409	1,439	66,200	719.50
2017-06-13	1,448	1,527	1,431	1,447	156,400	723.50
2017-06-12	1,385	1,385	1,355	1,358	50,400	679
2017-06-09	1,391	1,398	1,377	1,394	24,300	697
2017-06-08	1,414	1,420	1,393	1,397	34,400	698.50
2017-06-07	1,410	1,418	1,395	1,402	33,500	701
2017-06-06	1,429	1,429	1,410	1,414	28,800	707
2017-06-05	1,431	1,435	1,423	1,429	24,100	714.50
2017-06-02	1,459	1,459	1,429	1,440	37,300	720
2017-06-01	1,453	1,453	1,443	1,447	10,900	723.50
2017-05-31	1,444	1,453	1,425	1,446	28,000	723
2017-05-30	1,413	1,457	1,413	1,444	29,400	722
2017-05-29	1,404	1,428	1,402	1,424	8,000	712
2017-05-26	1,448	1,448	1,403	1,403	16,500	701.50
2017-05-25	1,460	1,461	1,444	1,448	8,300	724
2017-05-24	1,453	1,460	1,443	1,457	8,100	728.50
2017-05-23	1,424	1,456	1,424	1,445	9,000	722.50
2017-05-22	1,442	1,444	1,424	1,440	19,600	720
2017-05-19	1,456	1,456	1,447	1,448	7,000	724
2017-05-18	1,447	1,463	1,438	1,457	15,300	728.50
2017-05-17	1,456	1,463	1,448	1,461	23,900	730.50
2017-05-16	1,429	1,451	1,425	1,451	14,500	725.50
2017-05-15	1,457	1,457	1,423	1,429	21,100	714.50
2017-05-12	1,471	1,479	1,449	1,457	16,900	728.50
2017-05-11	1,400	1,487	1,400	1,471	78,300	735.50
2017-05-10	1,381	1,397	1,371	1,387	33,800	693.50
2017-05-09	1,413	1,424	1,405	1,423	11,300	711.50
2017-05-08	1,390	1,415	1,357	1,411	18,500	705.50
2017-05-02	1,415	1,423	1,386	1,390	19,000	695
2017-05-01	1,425	1,443	1,413	1,415	9,000	707.50
2017-04-28	1,408	1,449	1,398	1,432	44,500	716
2017-04-27	1,408	1,410	1,400	1,407	13,800	703.50
2017-04-26	1,396	1,410	1,390	1,408	13,100	704
2017-04-25	1,405	1,405	1,345	1,398	15,200	699
2017-04-24	1,385	1,410	1,383	1,402	21,300	701
2017-04-21	1,402	1,402	1,378	1,387	6,600	693.50
2017-04-20	1,395	1,411	1,384	1,385	14,600	692.50
2017-04-19	1,362	1,417	1,350	1,395	41,300	697.50
2017-04-18	1,338	1,373	1,335	1,372	21,400	686
2017-04-17	1,295	1,338	1,295	1,337	20,500	668.50
2017-04-14	1,295	1,299	1,295	1,297	6,500	648.50
2017-04-13	1,287	1,297	1,287	1,295	11,700	647.50
2017-04-12	1,299	1,299	1,264	1,287	22,500	643.50
2017-04-11	1,306	1,306	1,291	1,299	15,100	649.50
2017-04-10	1,295	1,312	1,295	1,306	31,100	653
2017-04-07	1,284	1,293	1,284	1,285	18,800	642.50
2017-04-06	1,303	1,304	1,280	1,280	16,500	640
2017-04-05	1,292	1,309	1,292	1,301	17,600	650.50
2017-04-04	1,318	1,322	1,289	1,292	31,300	646
2017-04-03	1,309	1,325	1,305	1,317	52,400	658.50
2017-03-31	1,295	1,302	1,279	1,279	11,300	639.50
2017-03-30	1,306	1,306	1,295	1,297	10,100	648.50
2017-03-29	1,305	1,310	1,299	1,307	14,600	653.50
2017-03-28	1,301	1,315	1,300	1,315	38,100	657.50
2017-03-27	1,313	1,313	1,301	1,301	14,200	650.50
2017-03-24	1,301	1,331	1,300	1,313	13,100	656.50
2017-03-23	1,324	1,324	1,311	1,313	8,200	656.50
2017-03-22	1,336	1,336	1,323	1,324	10,700	662
2017-03-21	1,346	1,350	1,337	1,341	8,300	670.50
2017-03-17	1,346	1,346	1,335	1,346	11,200	673
2017-03-16	1,354	1,354	1,336	1,347	10,000	673.50
2017-03-15	1,358	1,358	1,353	1,353	4,500	676.50
2017-03-14	1,375	1,375	1,354	1,365	10,100	682.50
2017-03-13	1,374	1,377	1,350	1,375	15,600	687.50
2017-03-10	1,375	1,380	1,361	1,374	25,000	687
2017-03-09	1,349	1,358	1,337	1,353	11,900	676.50
2017-03-08	1,365	1,365	1,350	1,357	13,600	678.50
2017-03-07	1,368	1,370	1,358	1,365	7,000	682.50
2017-03-06	1,375	1,376	1,370	1,370	6,200	685
2017-03-03	1,361	1,372	1,359	1,371	13,300	685.50
2017-03-02	1,360	1,370	1,360	1,361	11,400	680.50
2017-03-01	1,350	1,357	1,349	1,357	5,300	678.50
2017-02-28	1,342	1,354	1,325	1,350	16,100	675
2017-02-27	1,348	1,348	1,326	1,342	9,200	671
2017-02-24	1,338	1,359	1,338	1,348	10,400	674
2017-02-23	1,324	1,341	1,323	1,341	11,500	670.50
2017-02-22	1,327	1,332	1,324	1,324	6,600	662
2017-02-21	1,335	1,335	1,323	1,327	6,600	663.50
2017-02-20	1,321	1,336	1,321	1,335	10,900	667.50
2017-02-17	1,328	1,342	1,328	1,330	8,400	665
2017-02-16	1,324	1,334	1,324	1,328	6,900	664
2017-02-15	1,348	1,348	1,322	1,325	9,500	662.50
2017-02-14	1,325	1,354	1,325	1,329	34,500	664.50
2017-02-13	1,299	1,310	1,290	1,295	11,100	647.50
2017-02-10	1,287	1,310	1,287	1,299	11,100	649.50
2017-02-09	1,310	1,314	1,279	1,292	14,900	646
2017-02-08	1,334	1,334	1,313	1,314	17,100	657
2017-02-07	1,348	1,348	1,334	1,334	5,800	667
2017-02-06	1,337	1,349	1,335	1,348	7,700	674
2017-02-03	1,334	1,350	1,332	1,337	11,700	668.50
2017-02-02	1,371	1,375	1,333	1,335	20,100	667.50
2017-02-01	1,356	1,389	1,356	1,384	12,400	692
2017-01-31	1,378	1,390	1,373	1,386	6,500	693
2017-01-30	1,369	1,389	1,360	1,389	13,000	694.50
2017-01-27	1,393	1,393	1,363	1,369	9,100	684.50
2017-01-26	1,370	1,390	1,370	1,385	9,200	692.50
2017-01-25	1,354	1,370	1,346	1,358	11,600	679
2017-01-24	1,337	1,362	1,337	1,354	8,800	677
2017-01-23	1,345	1,370	1,339	1,360	6,200	680
2017-01-20	1,367	1,368	1,352	1,358	6,900	679
2017-01-19	1,336	1,373	1,336	1,369	12,500	684.50
2017-01-18	1,353	1,353	1,308	1,335	10,300	667.50
2017-01-17	1,370	1,371	1,357	1,357	7,900	678.50
2017-01-16	1,391	1,391	1,370	1,375	15,600	687.50
2017-01-13	1,362	1,382	1,362	1,381	14,200	690.50
2017-01-12	1,353	1,374	1,348	1,363	22,600	681.50
2017-01-11	1,371	1,371	1,348	1,352	14,700	676
2017-01-10	1,392	1,397	1,364	1,368	25,600	684
2017-01-06	1,369	1,396	1,360	1,393	19,700	696.50
2017-01-05	1,371	1,390	1,367	1,389	18,800	694.50
2017-01-04	1,323	1,370	1,323	1,365	23,300	682.50

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

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 [2017年度]

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 [2017年度]