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
2,175.2
円
取引時間外
(14:30)
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 | 2,186 | -23 | -1.0 | 125,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,190 | 2,205 | 1,890 | 1,950 | -225 | -10.3 | 256,400 |
| 12/30 | 2,125 | 2,217 | 2,015 | 2,175 | +48 | +2.3 | 211,200 |
| 12/24 | 2,167 | 2,267 | 2,107 | 2,127 | -40 | -1.9 | 264,000 |
| 12/17 | 2,250 | 2,262 | 2,065 | 2,167 | -55 | -2.5 | 295,800 |
| 12/10 | 2,195 | 2,345 | 2,137 | 2,222 | +27 | +1.2 | 321,800 |
| 12/3 | 2,150 | 2,245 | 2,047 | 2,195 | +10 | +0.5 | 388,600 |
| 11/26 | 2,155 | 2,250 | 2,125 | 2,185 | +35 | +1.6 | 239,600 |
| 11/19 | 2,097 | 2,172 | 2,092 | 2,150 | +78 | +3.8 | 247,000 |
| 11/12 | 2,085 | 2,102 | 2,015 | 2,072 | 0 | 0.0 | 255,400 |
| 11/5 | 1,975 | 2,075 | 1,885 | 2,072 | +102 | +5.2 | 314,200 |
| 10/29 | 1,925 | 2,000 | 1,860 | 1,970 | +13 | +0.7 | 599,800 |
| 10/22 | 1,685 | 1,970 | 1,652 | 1,957 | +277 | +16.5 | 727,200 |
| 10/15 | 1,622 | 1,707 | 1,607 | 1,680 | +58 | +3.6 | 230,400 |
| 10/8 | 1,570 | 1,627 | 1,479 | 1,622 | +52 | +3.3 | 295,400 |
| 10/1 | 1,692 | 1,710 | 1,542 | 1,570 | -127 | -7.5 | 402,800 |
| 9/24 | 1,725 | 1,750 | 1,622 | 1,697 | -45 | -2.6 | 254,200 |
| 9/17 | 1,690 | 1,782 | 1,680 | 1,742 | +50 | +3.0 | 376,400 |
| 9/10 | 1,585 | 1,715 | 1,570 | 1,692 | +110 | +7.0 | 269,800 |
| 9/3 | 1,530 | 1,590 | 1,499 | 1,582 | +62 | +4.1 | 221,800 |
| 8/27 | 1,409 | 1,520 | 1,409 | 1,520 | +117 | +8.3 | 214,200 |
| 8/20 | 1,482 | 1,482 | 1,395 | 1,403 | -79 | -5.3 | 189,600 |
| 8/13 | 1,444 | 1,483 | 1,438 | 1,482 | +41 | +2.9 | 169,600 |
| 8/6 | 1,435 | 1,489 | 1,377 | 1,441 | +8 | +0.6 | 405,200 |
| 7/30 | 1,494 | 1,517 | 1,428 | 1,433 | +7 | +0.5 | 404,000 |
| 7/21 | 1,414 | 1,438 | 1,380 | 1,426 | +12 | +0.9 | 275,400 |
| 7/16 | 1,375 | 1,445 | 1,362 | 1,414 | +56 | +4.1 | 396,800 |
| 7/9 | 1,320 | 1,375 | 1,312 | 1,358 | +43 | +3.3 | 424,000 |
| 7/2 | 1,269 | 1,320 | 1,247 | 1,315 | +47 | +3.7 | 418,400 |
| 6/25 | 1,088 | 1,269 | 1,080 | 1,268 | +173 | +15.8 | 663,000 |
| 6/18 | 1,141 | 1,154 | 1,094 | 1,095 | -42 | -3.7 | 179,200 |
▶︎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
