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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,800	1,813	1,756	1,813	14,300	906.50
2019-12-27	1,825	1,827	1,797	1,798	7,800	899
2019-12-26	1,821	1,825	1,787	1,825	10,700	912.50
2019-12-25	1,831	1,831	1,810	1,812	7,500	906
2019-12-24	1,835	1,835	1,822	1,831	5,800	915.50
2019-12-23	1,846	1,850	1,827	1,832	6,600	916
2019-12-20	1,807	1,849	1,796	1,846	19,000	923
2019-12-19	1,814	1,819	1,800	1,807	8,000	903.50
2019-12-18	1,821	1,821	1,792	1,811	12,400	905.50
2019-12-17	1,819	1,827	1,808	1,827	13,900	913.50
2019-12-16	1,800	1,823	1,800	1,803	14,200	901.50
2019-12-13	1,805	1,818	1,791	1,799	22,100	899.50
2019-12-12	1,811	1,811	1,789	1,804	6,300	902
2019-12-11	1,823	1,823	1,797	1,798	8,500	899
2019-12-10	1,804	1,825	1,802	1,811	10,800	905.50
2019-12-09	1,799	1,806	1,785	1,802	11,400	901
2019-12-06	1,755	1,795	1,754	1,782	11,600	891
2019-12-05	1,788	1,789	1,764	1,766	4,900	883
2019-12-04	1,745	1,782	1,738	1,776	7,800	888
2019-12-03	1,784	1,784	1,734	1,745	13,500	872.50
2019-12-02	1,796	1,798	1,776	1,784	5,000	892
2019-11-29	1,810	1,820	1,795	1,801	2,900	900.50
2019-11-28	1,817	1,817	1,799	1,808	4,600	904
2019-11-27	1,829	1,829	1,808	1,817	7,000	908.50
2019-11-26	1,836	1,838	1,812	1,820	7,500	910
2019-11-25	1,826	1,845	1,819	1,820	6,900	910
2019-11-22	1,822	1,847	1,812	1,826	12,600	913
2019-11-21	1,820	1,820	1,751	1,805	11,100	902.50
2019-11-20	1,829	1,844	1,816	1,820	12,000	910
2019-11-19	1,828	1,828	1,805	1,817	2,500	908.50
2019-11-18	1,783	1,827	1,781	1,817	6,200	908.50
2019-11-15	1,750	1,782	1,748	1,776	9,400	888
2019-11-14	1,780	1,780	1,750	1,752	14,300	876
2019-11-13	1,827	1,831	1,784	1,788	13,200	894
2019-11-12	1,803	1,853	1,803	1,829	12,100	914.50
2019-11-11	1,820	1,862	1,800	1,816	28,100	908
2019-11-08	1,800	1,817	1,789	1,799	7,100	899.50
2019-11-07	1,793	1,805	1,786	1,791	5,200	895.50
2019-11-06	1,834	1,834	1,792	1,797	8,700	898.50
2019-11-05	1,853	1,888	1,808	1,829	9,100	914.50
2019-11-01	1,885	1,925	1,851	1,851	8,400	925.50
2019-10-31	1,865	1,942	1,865	1,895	32,100	947.50
2019-10-30	1,848	1,865	1,829	1,865	17,500	932.50
2019-10-29	1,853	1,858	1,837	1,845	23,300	922.50
2019-10-28	1,819	1,844	1,816	1,844	14,100	922
2019-10-25	1,799	1,818	1,791	1,818	20,200	909
2019-10-24	1,766	1,807	1,766	1,790	22,400	895
2019-10-23	1,792	1,793	1,751	1,763	20,700	881.50
2019-10-21	1,771	1,811	1,771	1,800	21,500	900
2019-10-18	1,777	1,789	1,764	1,771	25,200	885.50
2019-10-17	1,770	1,819	1,760	1,788	100,500	894
2019-10-16	1,653	1,677	1,644	1,660	8,200	830
2019-10-15	1,638	1,659	1,634	1,643	7,700	821.50
2019-10-11	1,627	1,637	1,593	1,637	9,700	818.50
2019-10-10	1,631	1,632	1,618	1,625	4,100	812.50
2019-10-09	1,621	1,637	1,619	1,637	3,400	818.50
2019-10-08	1,606	1,632	1,606	1,627	4,600	813.50
2019-10-07	1,610	1,616	1,598	1,603	4,300	801.50
2019-10-04	1,601	1,613	1,595	1,609	4,200	804.50
2019-10-03	1,625	1,625	1,592	1,600	8,500	800
2019-10-02	1,649	1,664	1,637	1,637	14,100	818.50
2019-10-01	1,622	1,658	1,622	1,651	5,900	825.50
2019-09-30	1,651	1,663	1,616	1,622	22,500	811
2019-09-27	1,674	1,680	1,651	1,668	16,600	834
2019-09-26	1,685	1,713	1,675	1,683	104,200	841.50
2019-09-25	1,704	1,704	1,670	1,673	24,500	836.50
2019-09-24	1,746	1,755	1,717	1,721	17,200	860.50
2019-09-20	1,743	1,786	1,741	1,746	37,600	873
2019-09-19	1,716	1,744	1,712	1,744	17,200	872
2019-09-18	1,728	1,728	1,706	1,714	7,200	857
2019-09-17	1,707	1,738	1,707	1,727	22,300	863.50
2019-09-13	1,724	1,738	1,701	1,735	28,000	867.50
2019-09-12	1,724	1,724	1,703	1,708	14,800	854
2019-09-11	1,704	1,728	1,692	1,728	8,400	864
2019-09-10	1,722	1,723	1,691	1,704	10,900	852
2019-09-09	1,690	1,721	1,680	1,721	17,300	860.50
2019-09-06	1,690	1,692	1,621	1,689	32,500	844.50
2019-09-05	1,680	1,693	1,675	1,692	10,800	846
2019-09-04	1,689	1,689	1,669	1,681	7,300	840.50
2019-09-03	1,679	1,700	1,663	1,691	18,300	845.50
2019-09-02	1,706	1,706	1,679	1,688	9,600	844
2019-08-30	1,687	1,710	1,677	1,710	12,500	855
2019-08-29	1,685	1,688	1,677	1,685	10,000	842.50
2019-08-28	1,690	1,697	1,674	1,688	18,600	844
2019-08-27	1,716	1,716	1,680	1,698	13,000	849
2019-08-26	1,711	1,711	1,678	1,697	14,500	848.50
2019-08-23	1,682	1,718	1,674	1,711	30,600	855.50
2019-08-22	1,670	1,670	1,640	1,658	10,600	829
2019-08-21	1,665	1,675	1,650	1,670	14,100	835
2019-08-20	1,682	1,683	1,660	1,668	25,000	834
2019-08-19	1,639	1,671	1,639	1,667	8,200	833.50
2019-08-16	1,637	1,651	1,618	1,639	21,000	819.50
2019-08-15	1,618	1,647	1,615	1,637	12,600	818.50
2019-08-14	1,625	1,642	1,613	1,640	16,100	820
2019-08-13	1,637	1,637	1,603	1,625	11,800	812.50
2019-08-09	1,649	1,660	1,634	1,637	20,200	818.50
2019-08-08	1,632	1,659	1,622	1,642	16,200	821
2019-08-07	1,665	1,672	1,635	1,639	23,400	819.50
2019-08-06	1,693	1,738	1,664	1,736	16,700	868
2019-08-05	1,759	1,765	1,725	1,750	20,200	875
2019-08-02	1,792	1,792	1,756	1,759	21,200	879.50
2019-08-01	1,764	1,796	1,754	1,793	22,700	896.50
2019-07-31	1,736	1,774	1,734	1,760	13,400	880
2019-07-30	1,726	1,740	1,722	1,740	9,800	870
2019-07-29	1,725	1,735	1,719	1,728	5,900	864
2019-07-26	1,692	1,724	1,692	1,718	11,300	859
2019-07-25	1,697	1,700	1,677	1,698	7,600	849
2019-07-24	1,701	1,701	1,677	1,697	5,800	848.50
2019-07-23	1,682	1,712	1,682	1,701	10,900	850.50
2019-07-22	1,681	1,693	1,662	1,681	11,500	840.50
2019-07-19	1,633	1,673	1,633	1,672	15,800	836
2019-07-18	1,625	1,647	1,622	1,633	21,100	816.50
2019-07-17	1,631	1,638	1,619	1,624	5,900	812
2019-07-16	1,617	1,638	1,617	1,631	4,300	815.50
2019-07-12	1,642	1,653	1,635	1,635	8,000	817.50
2019-07-11	1,637	1,654	1,620	1,650	16,900	825
2019-07-10	1,589	1,608	1,578	1,597	9,300	798.50
2019-07-09	1,588	1,615	1,588	1,605	7,200	802.50
2019-07-08	1,628	1,630	1,611	1,613	10,100	806.50
2019-07-05	1,577	1,633	1,573	1,628	16,900	814
2019-07-04	1,569	1,573	1,550	1,573	8,700	786.50
2019-07-03	1,572	1,601	1,566	1,569	6,300	784.50
2019-07-02	1,544	1,584	1,544	1,580	10,000	790
2019-07-01	1,502	1,545	1,502	1,540	4,500	770
2019-06-28	1,496	1,510	1,495	1,496	5,400	748
2019-06-27	1,487	1,501	1,475	1,496	5,300	748
2019-06-26	1,517	1,517	1,482	1,487	9,200	743.50
2019-06-25	1,556	1,562	1,520	1,520	7,300	760
2019-06-24	1,576	1,576	1,545	1,556	5,900	778
2019-06-21	1,579	1,603	1,575	1,575	25,500	787.50
2019-06-20	1,616	1,618	1,595	1,612	7,100	806
2019-06-19	1,591	1,610	1,573	1,608	10,200	804
2019-06-18	1,590	1,592	1,575	1,582	22,000	791
2019-06-17	1,576	1,594	1,576	1,587	17,700	793.50
2019-06-14	1,583	1,598	1,571	1,588	17,300	794
2019-06-13	1,568	1,587	1,568	1,583	18,000	791.50
2019-06-12	1,590	1,606	1,577	1,577	14,600	788.50
2019-06-11	1,595	1,595	1,574	1,586	19,100	793
2019-06-10	1,600	1,602	1,584	1,588	13,600	794
2019-06-07	1,575	1,585	1,550	1,585	13,600	792.50
2019-06-06	1,580	1,580	1,551	1,568	12,200	784
2019-06-05	1,586	1,591	1,558	1,576	8,900	788
2019-06-04	1,562	1,563	1,510	1,558	17,500	779
2019-06-03	1,521	1,558	1,506	1,555	17,000	777.50
2019-05-31	1,501	1,522	1,500	1,521	8,100	760.50
2019-05-30	1,482	1,508	1,482	1,502	10,000	751
2019-05-29	1,473	1,485	1,464	1,482	11,100	741
2019-05-28	1,476	1,482	1,455	1,475	9,200	737.50
2019-05-27	1,467	1,477	1,456	1,476	17,600	738
2019-05-24	1,425	1,466	1,425	1,461	19,900	730.50
2019-05-23	1,414	1,444	1,414	1,441	15,400	720.50
2019-05-22	1,430	1,434	1,405	1,413	5,000	706.50
2019-05-21	1,421	1,429	1,410	1,416	8,900	708
2019-05-20	1,447	1,447	1,410	1,421	13,100	710.50
2019-05-17	1,400	1,426	1,387	1,417	13,500	708.50
2019-05-16	1,400	1,409	1,384	1,399	20,400	699.50
2019-05-15	1,347	1,393	1,295	1,381	46,500	690.50
2019-05-14	1,480	1,512	1,459	1,497	14,900	748.50
2019-05-13	1,517	1,539	1,490	1,529	13,900	764.50
2019-05-10	1,498	1,530	1,490	1,490	13,100	745
2019-05-09	1,548	1,554	1,507	1,513	15,500	756.50
2019-05-08	1,564	1,570	1,545	1,549	11,600	774.50
2019-05-07	1,573	1,605	1,566	1,566	12,500	783
2019-04-26	1,581	1,581	1,559	1,575	4,000	787.50
2019-04-25	1,584	1,584	1,559	1,582	7,600	791
2019-04-24	1,570	1,598	1,570	1,585	6,900	792.50
2019-04-23	1,589	1,596	1,553	1,559	7,900	779.50
2019-04-22	1,604	1,604	1,578	1,586	4,700	793
2019-04-19	1,594	1,611	1,594	1,599	5,300	799.50
2019-04-18	1,595	1,610	1,569	1,583	8,400	791.50
2019-04-17	1,623	1,630	1,590	1,600	7,600	800
2019-04-16	1,592	1,623	1,592	1,623	7,400	811.50
2019-04-15	1,534	1,594	1,534	1,593	9,200	796.50
2019-04-12	1,558	1,558	1,531	1,535	5,600	767.50
2019-04-11	1,560	1,570	1,547	1,558	8,700	779
2019-04-10	1,591	1,591	1,562	1,564	8,600	782
2019-04-09	1,615	1,615	1,584	1,599	6,800	799.50
2019-04-08	1,629	1,629	1,601	1,614	6,800	807
2019-04-05	1,620	1,627	1,607	1,620	7,900	810
2019-04-04	1,614	1,635	1,596	1,620	12,300	810
2019-04-03	1,621	1,621	1,590	1,609	16,500	804.50
2019-04-02	1,684	1,690	1,627	1,632	11,400	816
2019-04-01	1,691	1,691	1,656	1,685	16,200	842.50
2019-03-29	1,618	1,667	1,618	1,667	14,400	833.50
2019-03-28	1,606	1,642	1,585	1,626	15,700	813
2019-03-27	1,551	1,630	1,543	1,622	27,900	811
2019-03-26	1,497	1,551	1,497	1,551	43,800	775.50
2019-03-25	1,471	1,488	1,456	1,481	19,700	740.50
2019-03-22	1,492	1,495	1,451	1,490	17,200	745
2019-03-20	1,509	1,527	1,481	1,492	18,200	746
2019-03-19	1,532	1,532	1,496	1,505	13,000	752.50
2019-03-18	1,527	1,568	1,506	1,533	15,600	766.50
2019-03-15	1,510	1,550	1,509	1,524	18,800	762
2019-03-14	1,513	1,519	1,490	1,502	11,400	751
2019-03-13	1,519	1,543	1,490	1,503	13,800	751.50
2019-03-12	1,497	1,541	1,497	1,537	14,400	768.50
2019-03-11	1,474	1,505	1,469	1,498	12,500	749
2019-03-08	1,482	1,502	1,460	1,474	25,700	737
2019-03-07	1,501	1,520	1,495	1,508	15,900	754
2019-03-06	1,508	1,525	1,502	1,509	9,000	754.50
2019-03-05	1,503	1,529	1,503	1,518	9,600	759
2019-03-04	1,504	1,518	1,498	1,512	8,000	756
2019-03-01	1,500	1,513	1,498	1,503	8,600	751.50
2019-02-28	1,488	1,516	1,481	1,499	15,400	749.50
2019-02-27	1,525	1,525	1,488	1,502	14,600	751
2019-02-26	1,568	1,568	1,512	1,525	10,300	762.50
2019-02-25	1,566	1,576	1,546	1,568	8,100	784
2019-02-22	1,570	1,576	1,535	1,564	15,900	782
2019-02-21	1,549	1,573	1,539	1,567	15,400	783.50
2019-02-20	1,523	1,554	1,514	1,548	13,400	774
2019-02-19	1,493	1,516	1,481	1,515	6,900	757.50
2019-02-18	1,488	1,508	1,483	1,495	11,300	747.50
2019-02-15	1,483	1,483	1,445	1,468	13,500	734
2019-02-14	1,502	1,502	1,464	1,473	14,800	736.50
2019-02-13	1,499	1,519	1,479	1,499	25,500	749.50
2019-02-12	1,461	1,493	1,447	1,469	15,100	734.50
2019-02-08	1,458	1,483	1,441	1,441	16,300	720.50
2019-02-07	1,485	1,510	1,465	1,491	19,700	745.50
2019-02-06	1,555	1,560	1,411	1,501	53,800	750.50
2019-02-05	1,449	1,519	1,449	1,519	48,900	759.50
2019-02-04	1,362	1,446	1,362	1,442	24,900	721
2019-02-01	1,332	1,352	1,332	1,334	11,600	667
2019-01-31	1,314	1,336	1,304	1,325	18,800	662.50
2019-01-30	1,329	1,329	1,305	1,313	18,800	656.50
2019-01-29	1,310	1,335	1,293	1,330	14,000	665
2019-01-28	1,339	1,339	1,315	1,319	12,500	659.50
2019-01-25	1,360	1,378	1,334	1,339	13,900	669.50
2019-01-24	1,330	1,344	1,323	1,343	6,200	671.50
2019-01-23	1,340	1,351	1,321	1,337	7,700	668.50
2019-01-22	1,370	1,379	1,350	1,353	8,700	676.50
2019-01-21	1,415	1,415	1,365	1,370	11,700	685
2019-01-18	1,359	1,406	1,359	1,387	24,000	693.50
2019-01-17	1,338	1,359	1,337	1,355	9,100	677.50
2019-01-16	1,337	1,348	1,315	1,329	6,300	664.50
2019-01-15	1,350	1,356	1,309	1,337	12,700	668.50
2019-01-11	1,360	1,370	1,343	1,352	7,300	676
2019-01-10	1,348	1,370	1,328	1,357	12,400	678.50
2019-01-09	1,341	1,366	1,332	1,355	9,900	677.50
2019-01-08	1,334	1,351	1,322	1,347	16,500	673.50
2019-01-07	1,298	1,324	1,286	1,319	13,400	659.50
2019-01-04	1,273	1,276	1,260	1,269	16,300	634.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31

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 [2019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 [2019年度]