3371東証P貸借
業種 情報・通信業
ソフトクリエイトホールディングス 株価時系列データ
PTS
2,220.1
円
(17:08)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,230 (24/11/21) | 1,369 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,230 (24/11/21) | 1,369 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,098 | 2,230 | 2,092 | 2,209 | +111 | +5.3 | 133,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,127 | 2,160 | 2,080 | 2,098 | -27 | -1.3 | 109,100 |
| 11/8 | 2,098 | 2,178 | 2,069 | 2,125 | +31 | +1.5 | 110,400 |
| 11/1 | 1,980 | 2,195 | 1,930 | 2,094 | +102 | +5.1 | 420,400 |
| 10/25 | 2,058 | 2,084 | 1,981 | 1,992 | -66 | -3.2 | 196,000 |
| 10/18 | 2,031 | 2,156 | 2,014 | 2,058 | +35 | +1.7 | 138,800 |
| 10/11 | 2,087 | 2,133 | 1,980 | 2,023 | -32 | -1.6 | 287,400 |
| 10/4 | 1,830 | 2,073 | 1,828 | 2,055 | +192 | +10.3 | 237,000 |
| 9/27 | 1,767 | 1,884 | 1,761 | 1,863 | +119 | +6.8 | 831,100 |
| 9/20 | 1,732 | 1,760 | 1,697 | 1,744 | +27 | +1.6 | 388,400 |
| 9/13 | 1,666 | 1,755 | 1,653 | 1,717 | +17 | +1.0 | 233,500 |
| 9/6 | 1,710 | 1,735 | 1,675 | 1,700 | +9 | +0.5 | 191,800 |
| 8/30 | 1,655 | 1,710 | 1,628 | 1,691 | +36 | +2.2 | 147,100 |
| 8/23 | 1,560 | 1,662 | 1,538 | 1,655 | +96 | +6.2 | 156,300 |
| 8/16 | 1,550 | 1,563 | 1,505 | 1,559 | +43 | +2.8 | 110,700 |
| 8/9 | 1,527 | 1,584 | 1,369 | 1,516 | -56 | -3.6 | 325,300 |
| 8/2 | 1,813 | 1,831 | 1,572 | 1,572 | -227 | -12.6 | 169,500 |
| 7/26 | 1,932 | 1,932 | 1,791 | 1,799 | -118 | -6.2 | 92,800 |
| 7/19 | 1,945 | 1,963 | 1,913 | 1,917 | -2 | -0.1 | 62,200 |
| 7/12 | 1,941 | 1,968 | 1,880 | 1,919 | -12 | -0.6 | 123,500 |
| 7/5 | 1,981 | 1,990 | 1,931 | 1,931 | -50 | -2.5 | 93,100 |
| 6/28 | 2,008 | 2,032 | 1,968 | 1,981 | -27 | -1.3 | 126,000 |
| 6/21 | 2,019 | 2,057 | 1,970 | 2,008 | -24 | -1.2 | 159,500 |
| 6/14 | 1,982 | 2,133 | 1,982 | 2,032 | +39 | +2.0 | 129,400 |
| 6/7 | 1,992 | 2,009 | 1,943 | 1,993 | +1 | +0.1 | 92,400 |
| 5/31 | 1,941 | 1,992 | 1,920 | 1,992 | +51 | +2.6 | 72,800 |
| 5/24 | 1,891 | 1,995 | 1,883 | 1,941 | +90 | +4.9 | 142,800 |
| 5/17 | 1,930 | 1,955 | 1,793 | 1,851 | -72 | -3.7 | 141,700 |
| 5/10 | 1,844 | 1,968 | 1,844 | 1,923 | +82 | +4.5 | 115,400 |
| 5/2 | 1,844 | 1,860 | 1,835 | 1,841 | +7 | +0.4 | 27,900 |
| 4/26 | 1,825 | 1,842 | 1,800 | 1,834 | +36 | +2.0 | 80,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
