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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,210 | 2,220 | 2,121 | 2,198 | -11 | -0.5 | 110,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,661 | 1,770 | 1,652 | 1,741 | +82 | +4.9 | 602,100 |
| 9/22 | 1,693 | 1,721 | 1,630 | 1,659 | -51 | -3.0 | 432,600 |
| 9/15 | 1,706 | 1,734 | 1,687 | 1,710 | +7 | +0.4 | 345,200 |
| 9/8 | 1,756 | 1,780 | 1,692 | 1,703 | -60 | -3.4 | 333,100 |
| 9/1 | 1,789 | 1,789 | 1,743 | 1,763 | -12 | -0.7 | 207,800 |
| 8/25 | 1,763 | 1,803 | 1,753 | 1,775 | +19 | +1.1 | 144,800 |
| 8/18 | 1,820 | 1,867 | 1,744 | 1,756 | -67 | -3.7 | 174,600 |
| 8/10 | 1,817 | 1,840 | 1,756 | 1,823 | -7 | -0.4 | 214,300 |
| 8/4 | 1,702 | 1,984 | 1,686 | 1,830 | +154 | +9.2 | 468,300 |
| 7/28 | 1,680 | 1,697 | 1,626 | 1,676 | +9 | +0.5 | 150,400 |
| 7/21 | 1,726 | 1,758 | 1,666 | 1,667 | -58 | -3.4 | 118,600 |
| 7/14 | 1,720 | 1,755 | 1,699 | 1,725 | +13 | +0.8 | 145,700 |
| 7/7 | 1,800 | 1,821 | 1,707 | 1,712 | -58 | -3.3 | 126,800 |
| 6/30 | 1,734 | 1,838 | 1,689 | 1,770 | +35 | +2.0 | 131,000 |
| 6/23 | 1,799 | 1,830 | 1,722 | 1,735 | -39 | -2.2 | 115,100 |
| 6/16 | 1,654 | 1,774 | 1,631 | 1,774 | +149 | +9.2 | 198,800 |
| 6/9 | 1,635 | 1,658 | 1,589 | 1,625 | +22 | +1.4 | 197,300 |
| 6/2 | 1,634 | 1,645 | 1,527 | 1,603 | -26 | -1.6 | 168,800 |
| 5/26 | 1,738 | 1,755 | 1,624 | 1,629 | -118 | -6.8 | 103,800 |
| 5/19 | 1,777 | 1,820 | 1,740 | 1,747 | -11 | -0.6 | 135,800 |
| 5/12 | 1,615 | 1,758 | 1,604 | 1,758 | +144 | +8.9 | 201,700 |
| 5/2 | 1,597 | 1,632 | 1,593 | 1,614 | +23 | +1.5 | 103,600 |
| 4/28 | 1,701 | 1,732 | 1,573 | 1,591 | -109 | -6.4 | 270,800 |
| 4/21 | 1,763 | 1,780 | 1,700 | 1,700 | -70 | -4.0 | 117,200 |
| 4/14 | 1,767 | 1,798 | 1,700 | 1,770 | -1 | -0.1 | 120,700 |
| 4/7 | 1,838 | 1,890 | 1,745 | 1,771 | -40 | -2.2 | 141,700 |
| 3/31 | 1,725 | 1,892 | 1,692 | 1,811 | +76 | +4.4 | 193,900 |
| 3/24 | 1,802 | 1,825 | 1,697 | 1,735 | -80 | -4.4 | 110,000 |
| 3/17 | 1,847 | 1,847 | 1,755 | 1,815 | -62 | -3.3 | 136,800 |
| 3/10 | 1,890 | 1,945 | 1,802 | 1,877 | +10 | +0.5 | 180,600 |
▶︎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
