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 | 2,186 | -23 | -1.0 | 145,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,990 | 2,032 | 1,765 | 1,880 | -92 | -4.7 | 1,163,800 |
| 11/6 | 2,252 | 2,317 | 1,955 | 1,972 | -315 | -13.8 | 1,800,800 |
| 10/30 | 2,035 | 2,405 | 2,032 | 2,287 | +282 | +14.1 | 3,638,000 |
| 10/23 | 1,662 | 2,032 | 1,607 | 2,005 | +348 | +21.0 | 1,896,800 |
| 10/16 | 1,630 | 1,745 | 1,582 | 1,657 | +32 | +2.0 | 510,400 |
| 10/9 | 1,700 | 1,765 | 1,605 | 1,625 | -55 | -3.3 | 539,800 |
| 10/2 | 1,592 | 1,740 | 1,585 | 1,680 | +83 | +5.2 | 732,600 |
| 9/25 | 1,382 | 1,612 | 1,357 | 1,597 | +215 | +15.6 | 845,200 |
| 9/18 | 1,349 | 1,396 | 1,307 | 1,382 | +55 | +4.1 | 439,000 |
| 9/11 | 1,321 | 1,382 | 1,279 | 1,327 | +4 | +0.3 | 392,800 |
| 9/4 | 1,359 | 1,402 | 1,297 | 1,323 | +1 | +0.1 | 281,000 |
| 8/28 | 1,285 | 1,469 | 1,256 | 1,322 | +49 | +3.9 | 776,000 |
| 8/21 | 1,276 | 1,320 | 1,245 | 1,273 | +17 | +1.4 | 241,200 |
| 8/14 | 1,160 | 1,310 | 1,137 | 1,256 | +112 | +9.8 | 450,600 |
| 8/7 | 1,171 | 1,204 | 1,128 | 1,144 | -3 | -0.3 | 167,200 |
| 7/31 | 1,160 | 1,293 | 1,147 | 1,147 | -21 | -1.8 | 374,000 |
| 7/22 | 1,118 | 1,194 | 1,088 | 1,168 | +56 | +5.0 | 171,600 |
| 7/17 | 1,083 | 1,134 | 1,072 | 1,112 | +47 | +4.4 | 322,800 |
| 7/10 | 1,108 | 1,177 | 1,065 | 1,065 | -43 | -3.9 | 368,600 |
| 7/3 | 1,155 | 1,187 | 1,104 | 1,108 | -59 | -5.1 | 329,600 |
| 6/26 | 1,135 | 1,189 | 1,099 | 1,167 | +57 | +5.1 | 373,600 |
| 6/19 | 1,049 | 1,112 | 1,036 | 1,110 | +61 | +5.8 | 289,800 |
| 6/12 | 1,115 | 1,132 | 1,035 | 1,049 | -66 | -5.9 | 481,800 |
| 6/5 | 1,110 | 1,148 | 1,081 | 1,115 | +5 | +0.5 | 658,400 |
| 5/29 | 967 | 1,130 | 963 | 1,110 | +153 | +16.0 | 564,200 |
| 5/22 | 915 | 960 | 889 | 957 | +51 | +5.6 | 227,000 |
| 5/15 | 921 | 1,000 | 879 | 906 | -19 | -2.1 | 437,400 |
| 5/8 | 909 | 931 | 902 | 925 | +19 | +2.1 | 76,400 |
| 5/1 | 914 | 943 | 890 | 906 | -7 | -0.8 | 170,600 |
| 4/24 | 856 | 931 | 828 | 913 | +55 | +6.4 | 351,600 |
▶︎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
