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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,774	2,824	2,708	2,774	62,300	1,387
2020-12-29	2,750	2,807	2,739	2,775	41,000	1,387.50
2020-12-28	2,807	2,807	2,707	2,736	80,100	1,368
2020-12-25	2,841	2,841	2,761	2,806	38,100	1,403
2020-12-24	2,830	2,906	2,830	2,847	60,400	1,423.50
2020-12-23	2,749	2,833	2,749	2,807	39,500	1,403.50
2020-12-22	2,857	2,857	2,732	2,759	75,200	1,379.50
2020-12-21	2,891	2,924	2,835	2,857	42,400	1,428.50
2020-12-18	2,926	2,926	2,850	2,870	57,300	1,435
2020-12-17	2,867	2,955	2,846	2,942	71,200	1,471
2020-12-16	2,850	2,896	2,818	2,837	62,200	1,418.50
2020-12-15	2,945	2,963	2,828	2,834	91,400	1,417
2020-12-14	2,850	2,993	2,850	2,981	95,900	1,490.50
2020-12-11	2,774	2,866	2,763	2,848	66,400	1,424
2020-12-10	2,791	2,810	2,720	2,724	85,600	1,362
2020-12-09	2,800	2,854	2,765	2,839	103,500	1,419.50
2020-12-08	2,770	2,849	2,690	2,830	178,200	1,415
2020-12-07	2,899	2,899	2,737	2,770	174,800	1,385
2020-12-04	3,050	3,050	2,906	2,938	209,900	1,469
2020-12-03	3,120	3,155	3,015	3,035	117,400	1,517.50
2020-12-02	3,100	3,170	3,010	3,090	165,700	1,545
2020-12-01	3,150	3,195	3,070	3,120	87,800	1,560
2020-11-30	3,165	3,230	3,115	3,185	82,900	1,592.50
2020-11-27	3,100	3,170	3,080	3,155	93,600	1,577.50
2020-11-26	3,265	3,265	3,130	3,145	82,500	1,572.50
2020-11-25	3,255	3,275	3,170	3,215	102,900	1,607.50
2020-11-24	3,315	3,345	3,260	3,320	76,000	1,660
2020-11-20	3,380	3,400	3,310	3,350	41,900	1,675
2020-11-19	3,355	3,400	3,310	3,380	71,700	1,690
2020-11-18	3,430	3,490	3,390	3,455	44,800	1,727.50
2020-11-17	3,550	3,550	3,405	3,430	71,900	1,715
2020-11-16	3,725	3,725	3,555	3,575	62,800	1,787.50
2020-11-13	3,655	3,800	3,610	3,760	85,800	1,880
2020-11-12	3,705	3,740	3,575	3,635	106,500	1,817.50
2020-11-11	3,650	3,685	3,530	3,665	126,700	1,832.50
2020-11-10	3,910	3,915	3,655	3,685	124,500	1,842.50
2020-11-09	3,980	4,065	3,835	4,015	138,400	2,007.50
2020-11-06	3,990	4,030	3,915	3,945	114,000	1,972.50
2020-11-05	4,150	4,170	3,910	3,990	307,600	1,995
2020-11-04	4,320	4,445	4,230	4,345	209,200	2,172.50
2020-11-02	4,505	4,635	4,310	4,315	269,600	2,157.50
2020-10-30	4,775	4,780	4,520	4,575	267,400	2,287.50
2020-10-29	4,535	4,810	4,515	4,790	363,200	2,395
2020-10-28	4,420	4,585	4,405	4,555	387,500	2,277.50
2020-10-27	4,125	4,500	4,105	4,455	532,400	2,227.50
2020-10-26	4,070	4,265	4,065	4,150	268,500	2,075
2020-10-23	4,005	4,065	3,865	4,010	258,400	2,005
2020-10-22	3,785	4,055	3,780	4,045	403,700	2,022.50
2020-10-21	3,710	3,745	3,580	3,740	215,800	1,870
2020-10-20	3,305	3,350	3,215	3,260	38,200	1,630
2020-10-19	3,325	3,340	3,260	3,275	32,300	1,637.50
2020-10-16	3,385	3,395	3,255	3,315	55,600	1,657.50
2020-10-15	3,465	3,490	3,395	3,435	39,800	1,717.50
2020-10-14	3,425	3,480	3,395	3,440	52,900	1,720
2020-10-13	3,250	3,380	3,245	3,355	57,500	1,677.50
2020-10-12	3,260	3,265	3,165	3,215	49,400	1,607.50
2020-10-09	3,255	3,270	3,210	3,250	39,300	1,625
2020-10-08	3,400	3,400	3,225	3,255	50,800	1,627.50
2020-10-07	3,440	3,440	3,290	3,350	56,100	1,675
2020-10-06	3,490	3,530	3,410	3,410	68,500	1,705
2020-10-05	3,400	3,460	3,345	3,460	55,200	1,730
2020-10-02	3,365	3,480	3,315	3,360	63,700	1,680
2020-09-30	3,400	3,480	3,290	3,330	69,000	1,665
2020-09-29	3,280	3,480	3,260	3,390	105,000	1,695
2020-09-28	3,185	3,275	3,170	3,260	128,600	1,630
2020-09-25	3,025	3,225	3,020	3,195	180,800	1,597.50
2020-09-24	2,764	3,095	2,760	3,025	197,300	1,512.50
2020-09-23	2,765	2,765	2,715	2,728	44,500	1,364
2020-09-18	2,723	2,770	2,710	2,764	50,300	1,382
2020-09-17	2,680	2,739	2,666	2,721	37,200	1,360.50
2020-09-16	2,723	2,792	2,680	2,704	54,900	1,352
2020-09-15	2,709	2,732	2,614	2,723	47,100	1,361.50
2020-09-14	2,699	2,722	2,656	2,709	30,000	1,354.50
2020-09-11	2,619	2,657	2,559	2,655	44,900	1,327.50
2020-09-10	2,673	2,680	2,609	2,617	36,300	1,308.50
2020-09-09	2,678	2,680	2,613	2,638	42,300	1,319
2020-09-08	2,666	2,765	2,652	2,728	44,400	1,364
2020-09-07	2,642	2,676	2,581	2,628	28,500	1,314
2020-09-04	2,636	2,686	2,595	2,647	40,900	1,323.50
2020-09-03	2,773	2,782	2,671	2,686	25,200	1,343
2020-09-02	2,716	2,772	2,700	2,742	27,700	1,371
2020-09-01	2,728	2,741	2,663	2,713	23,500	1,356.50
2020-08-31	2,719	2,805	2,715	2,733	23,200	1,366.50
2020-08-28	2,846	2,857	2,616	2,644	89,000	1,322
2020-08-27	2,846	2,938	2,831	2,863	56,700	1,431.50
2020-08-26	2,767	2,870	2,699	2,846	102,500	1,423
2020-08-25	2,594	2,786	2,566	2,775	114,800	1,387.50
2020-08-24	2,570	2,600	2,512	2,544	25,000	1,272
2020-08-21	2,500	2,547	2,500	2,547	12,900	1,273.50
2020-08-20	2,535	2,541	2,490	2,490	21,400	1,245
2020-08-19	2,564	2,590	2,555	2,574	14,700	1,287
2020-08-18	2,601	2,631	2,542	2,564	25,900	1,282
2020-08-17	2,552	2,640	2,552	2,600	45,700	1,300
2020-08-14	2,463	2,543	2,463	2,512	20,800	1,256
2020-08-13	2,600	2,600	2,475	2,510	51,000	1,255
2020-08-12	2,320	2,620	2,305	2,555	132,900	1,277.50
2020-08-11	2,320	2,322	2,275	2,322	20,600	1,161
2020-08-07	2,317	2,319	2,257	2,289	23,700	1,144.50
2020-08-06	2,374	2,374	2,301	2,342	15,100	1,171
2020-08-05	2,338	2,393	2,318	2,381	8,500	1,190.50
2020-08-04	2,409	2,409	2,318	2,338	16,300	1,169
2020-08-03	2,343	2,360	2,297	2,359	20,000	1,179.50
2020-07-31	2,449	2,449	2,295	2,295	23,000	1,147.50
2020-07-30	2,430	2,444	2,371	2,437	28,100	1,218.50
2020-07-29	2,539	2,539	2,448	2,454	22,600	1,227
2020-07-28	2,380	2,586	2,379	2,566	82,800	1,283
2020-07-27	2,320	2,379	2,318	2,379	30,500	1,189.50
2020-07-22	2,263	2,389	2,240	2,336	47,600	1,168
2020-07-21	2,236	2,293	2,236	2,293	20,700	1,146.50
2020-07-20	2,236	2,256	2,176	2,236	17,500	1,118
2020-07-17	2,240	2,240	2,144	2,225	28,900	1,112.50
2020-07-16	2,264	2,264	2,175	2,177	12,400	1,088.50
2020-07-15	2,179	2,268	2,159	2,264	39,800	1,132
2020-07-14	2,216	2,221	2,144	2,179	25,300	1,089.50
2020-07-13	2,166	2,235	2,152	2,216	55,000	1,108
2020-07-10	2,165	2,190	2,131	2,131	31,700	1,065.50
2020-07-09	2,240	2,292	2,175	2,178	30,000	1,089
2020-07-08	2,315	2,315	2,228	2,233	25,600	1,116.50
2020-07-07	2,232	2,354	2,202	2,341	59,200	1,170.50
2020-07-06	2,216	2,238	2,146	2,208	37,800	1,104
2020-07-03	2,224	2,286	2,213	2,216	23,700	1,108
2020-07-02	2,235	2,263	2,209	2,243	36,600	1,121.50
2020-07-01	2,257	2,286	2,224	2,229	38,200	1,114.50
2020-06-30	2,370	2,375	2,253	2,257	33,000	1,128.50
2020-06-29	2,310	2,366	2,281	2,321	33,300	1,160.50
2020-06-26	2,294	2,351	2,289	2,335	31,400	1,167.50
2020-06-25	2,351	2,351	2,260	2,292	38,900	1,146
2020-06-24	2,243	2,379	2,243	2,373	53,100	1,186.50
2020-06-23	2,242	2,262	2,232	2,242	21,800	1,121
2020-06-22	2,270	2,270	2,199	2,242	41,600	1,121
2020-06-19	2,180	2,225	2,143	2,220	39,600	1,110
2020-06-18	2,150	2,167	2,096	2,158	25,800	1,079
2020-06-17	2,137	2,179	2,105	2,131	21,900	1,065.50
2020-06-16	2,129	2,146	2,072	2,145	24,600	1,072.50
2020-06-15	2,098	2,147	2,079	2,079	33,000	1,039.50
2020-06-12	2,140	2,190	2,070	2,098	52,600	1,049
2020-06-11	2,215	2,215	2,145	2,190	53,000	1,095
2020-06-10	2,230	2,265	2,195	2,215	60,100	1,107.50
2020-06-09	2,238	2,238	2,183	2,223	37,700	1,111.50
2020-06-08	2,231	2,264	2,205	2,249	37,500	1,124.50
2020-06-05	2,283	2,297	2,215	2,231	42,300	1,115.50
2020-06-04	2,197	2,273	2,165	2,254	87,800	1,127
2020-06-03	2,235	2,257	2,163	2,197	66,300	1,098.50
2020-06-02	2,219	2,250	2,180	2,234	60,000	1,117
2020-06-01	2,220	2,228	2,178	2,214	72,800	1,107
2020-05-29	2,245	2,261	2,193	2,220	70,100	1,110
2020-05-28	2,230	2,250	2,160	2,227	51,100	1,113.50
2020-05-27	2,120	2,250	2,055	2,231	57,400	1,115.50
2020-05-26	2,032	2,139	2,029	2,117	50,800	1,058.50
2020-05-25	1,934	2,032	1,927	2,009	52,700	1,004.50
2020-05-22	1,873	1,920	1,873	1,915	18,100	957.50
2020-05-21	1,876	1,885	1,858	1,878	16,100	939
2020-05-20	1,859	1,893	1,834	1,873	20,300	936.50
2020-05-19	1,894	1,894	1,828	1,859	15,200	929.50
2020-05-18	1,831	1,882	1,778	1,875	43,800	937.50
2020-05-15	1,810	1,829	1,759	1,813	40,500	906.50
2020-05-14	1,853	1,855	1,791	1,817	57,600	908.50
2020-05-13	1,994	1,994	1,906	1,963	57,000	981.50
2020-05-12	1,873	2,000	1,854	2,000	53,900	1,000
2020-05-11	1,843	1,851	1,834	1,850	9,700	925
2020-05-08	1,859	1,859	1,828	1,850	18,900	925
2020-05-07	1,819	1,862	1,805	1,830	19,300	915
2020-05-01	1,845	1,845	1,781	1,812	18,000	906
2020-04-30	1,850	1,850	1,833	1,847	18,800	923.50
2020-04-28	1,880	1,886	1,802	1,824	27,600	912
2020-04-27	1,828	1,876	1,825	1,876	20,900	938
2020-04-24	1,798	1,846	1,762	1,827	34,800	913.50
2020-04-23	1,854	1,863	1,790	1,819	94,000	909.50
2020-04-22	1,700	1,719	1,657	1,694	18,800	847
2020-04-21	1,700	1,713	1,686	1,706	6,200	853
2020-04-20	1,713	1,744	1,704	1,711	22,000	855.50
2020-04-17	1,732	1,748	1,700	1,716	12,500	858
2020-04-16	1,657	1,725	1,657	1,725	14,500	862.50
2020-04-15	1,679	1,712	1,656	1,656	16,000	828
2020-04-14	1,679	1,680	1,659	1,680	7,700	840
2020-04-13	1,680	1,680	1,662	1,668	6,800	834
2020-04-10	1,676	1,697	1,640	1,681	8,400	840.50
2020-04-09	1,662	1,675	1,636	1,675	14,400	837.50
2020-04-08	1,644	1,696	1,633	1,683	24,600	841.50
2020-04-07	1,652	1,700	1,593	1,644	18,400	822
2020-04-06	1,534	1,644	1,534	1,643	16,500	821.50
2020-04-03	1,614	1,651	1,551	1,562	13,500	781
2020-04-02	1,609	1,663	1,600	1,610	10,600	805
2020-04-01	1,658	1,717	1,605	1,648	21,300	824
2020-03-31	1,717	1,717	1,620	1,659	20,200	829.50
2020-03-30	1,700	1,719	1,662	1,717	23,900	858.50
2020-03-27	1,708	1,750	1,674	1,750	42,200	875
2020-03-26	1,630	1,705	1,597	1,691	35,000	845.50
2020-03-25	1,664	1,678	1,608	1,642	19,500	821
2020-03-24	1,678	1,728	1,618	1,642	49,400	821
2020-03-23	1,644	1,675	1,552	1,668	44,700	834
2020-03-19	1,640	1,669	1,572	1,658	46,900	829
2020-03-18	1,648	1,680	1,546	1,640	97,900	820
2020-03-17	1,455	1,675	1,450	1,668	66,900	834
2020-03-16	1,449	1,580	1,449	1,484	84,200	742
2020-03-13	1,380	1,471	1,316	1,439	87,900	719.50
2020-03-12	1,433	1,483	1,414	1,440	93,600	720
2020-03-11	1,364	1,480	1,363	1,433	86,300	716.50
2020-03-10	1,174	1,370	1,146	1,363	66,600	681.50
2020-03-09	1,234	1,277	1,223	1,223	33,800	611.50
2020-03-06	1,389	1,389	1,314	1,314	26,400	657
2020-03-05	1,454	1,454	1,404	1,410	13,500	705
2020-03-04	1,400	1,440	1,400	1,431	15,600	715.50
2020-03-03	1,513	1,514	1,420	1,420	25,200	710
2020-03-02	1,406	1,501	1,400	1,483	27,100	741.50
2020-02-28	1,561	1,572	1,400	1,415	59,000	707.50
2020-02-27	1,638	1,638	1,595	1,601	19,500	800.50
2020-02-26	1,639	1,652	1,618	1,643	23,100	821.50
2020-02-25	1,765	1,765	1,689	1,689	31,000	844.50
2020-02-21	1,766	1,786	1,764	1,765	30,600	882.50
2020-02-20	1,759	1,786	1,746	1,766	30,600	883
2020-02-19	1,730	1,744	1,723	1,739	19,500	869.50
2020-02-18	1,753	1,755	1,730	1,734	20,700	867
2020-02-17	1,746	1,764	1,746	1,753	8,100	876.50
2020-02-14	1,726	1,775	1,726	1,762	18,300	881
2020-02-13	1,780	1,780	1,753	1,760	10,000	880
2020-02-12	1,780	1,786	1,769	1,778	12,900	889
2020-02-10	1,788	1,788	1,767	1,767	7,100	883.50
2020-02-07	1,747	1,794	1,741	1,790	32,000	895
2020-02-06	1,781	1,809	1,781	1,787	16,900	893.50
2020-02-05	1,771	1,807	1,771	1,780	17,600	890
2020-02-04	1,777	1,780	1,763	1,771	10,000	885.50
2020-02-03	1,731	1,765	1,731	1,750	10,700	875
2020-01-31	1,730	1,775	1,730	1,771	16,300	885.50
2020-01-30	1,749	1,753	1,726	1,743	32,900	871.50
2020-01-29	1,745	1,750	1,731	1,749	17,100	874.50
2020-01-28	1,714	1,753	1,710	1,745	14,000	872.50
2020-01-27	1,731	1,762	1,723	1,736	24,400	868
2020-01-24	1,766	1,776	1,762	1,770	13,500	885
2020-01-23	1,770	1,781	1,761	1,770	17,000	885
2020-01-22	1,763	1,799	1,758	1,769	18,900	884.50
2020-01-21	1,748	1,763	1,747	1,763	17,800	881.50
2020-01-20	1,734	1,750	1,731	1,743	22,300	871.50
2020-01-17	1,740	1,741	1,714	1,739	40,300	869.50
2020-01-16	1,800	1,800	1,713	1,734	105,000	867
2020-01-15	1,702	1,705	1,677	1,704	17,200	852
2020-01-14	1,715	1,715	1,692	1,703	11,900	851.50
2020-01-10	1,739	1,739	1,693	1,708	14,900	854
2020-01-09	1,736	1,745	1,728	1,745	9,700	872.50
2020-01-08	1,763	1,763	1,723	1,733	25,600	866.50
2020-01-07	1,770	1,786	1,760	1,770	11,300	885
2020-01-06	1,764	1,781	1,735	1,764	13,000	882

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 [2020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 [2020年度]