[3371 東証1部] ソフトクリエイトホールディングス 日足 時系列データ

[3371 東証1部] ソフトクリエイトホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231595.001598.001570.001572.001710027049500
2017-10-201551.001590.001538.001582.005440085224400
2017-10-191515.001523.001513.001521.00700010632900
2017-10-181530.001530.001514.001521.0049007451600
2017-10-171523.001532.001518.001530.00810012369900
2017-10-161525.001538.001512.001523.001460022291200
2017-10-131503.001521.001495.001512.00990014948100
2017-10-121508.001515.001504.001505.0052007843700
2017-10-111506.001506.001481.001501.0060008974000
2017-10-101490.001507.001490.001505.001160017405600
2017-10-061505.001506.001491.001498.00780011688800
2017-10-051530.001534.001503.001504.00710010754300
2017-10-041527.001535.001522.001530.001110016974600
2017-10-031531.001544.001528.001539.001600024540600
2017-10-021531.001554.001520.001540.002040031296400
2017-09-291523.001538.001513.001529.002000030568500
2017-09-281522.001530.001497.001525.001250018994500
2017-09-271499.001524.001489.001523.002800042134500
2017-09-261487.001526.001487.001514.0067200100876000
2017-09-251487.001500.001480.001492.002170032394800
2017-09-221504.001507.001481.001487.002120031699200
2017-09-211512.001513.001502.001505.001310019756600
2017-09-201495.001520.001490.001515.001950029334400
2017-09-191479.001499.001476.001495.001610023972300
2017-09-151463.001484.001463.001474.001340019727700
2017-09-141458.001466.001458.001460.001480021625700
2017-09-131461.001465.001455.001458.00800011684000
2017-09-121464.001467.001452.001458.001590023223700
2017-09-111441.001468.001441.001455.001310019049900
2017-09-081442.001453.001439.001441.002240032331600
2017-09-071428.001456.001428.001448.005170074403600
2017-09-061426.001440.001416.001433.003140044856600
2017-09-051442.001449.001432.001432.002900041798300
2017-09-041445.001449.001436.001442.001930027816600
2017-09-011466.001466.001443.001447.001210017559000
2017-08-311457.001461.001450.001461.0062009033000
2017-08-301463.001463.001452.001457.0065009484600
2017-08-291445.001459.001440.001454.00960013927300
2017-08-281455.001458.001440.001450.001550022475600
2017-08-251453.001455.001447.001451.0058008419500
2017-08-241450.001457.001444.001449.00930013492400
2017-08-231466.001466.001445.001448.00720010450100
2017-08-221459.001476.001444.001446.00850012375800
2017-08-211457.001465.001454.001464.0068009921200
2017-08-181469.001474.001458.001459.00980014361300
2017-08-171499.001499.001479.001481.00760011304800
2017-08-161469.001495.001464.001488.00890013195800
2017-08-151470.001500.001468.001477.001690025036300
2017-08-141458.001465.001430.001448.001950028307100
2017-08-101454.001472.001454.001469.001210017719700
2017-08-091493.001493.001453.001453.001470021520600
2017-08-081496.001502.001494.001496.001060015874700
2017-08-071502.001513.001497.001500.001850027825700
2017-08-041487.001505.001482.001502.001400020939300
2017-08-031490.001491.001483.001485.001300019315700
2017-08-021500.001512.001461.001490.003790056419300
2017-08-011450.001450.001435.001449.001960028300200
2017-07-311454.001454.001434.001450.001570022744500
2017-07-281450.001456.001440.001455.001350019575400
2017-07-271434.001460.001432.001450.00980014185800
2017-07-261454.001462.001431.001450.001830026512700
2017-07-251466.001466.001450.001454.0040005828700
2017-07-241441.001468.001441.001466.00990014432600
2017-07-211451.001454.001440.001453.0063009138500
2017-07-201449.001457.001443.001452.00890012919300
2017-07-191426.001443.001422.001440.003120044786200
2017-07-181443.001446.001423.001430.001930027678700
2017-07-141450.001458.001450.001451.0068009888300
2017-07-131454.001463.001453.001455.0056008168100
2017-07-121469.001475.001452.001454.00810011847400
2017-07-111450.001474.001449.001469.00960014081800
2017-07-101468.001468.001451.001455.00870012684900
2017-07-071450.001458.001447.001449.001860026983900
2017-07-061440.001466.001439.001461.003660053275400
2017-07-051439.001443.001423.001443.002350033723400
2017-07-041442.001442.001413.001430.004600065792600
2017-07-031433.001441.001426.001441.001600022990300
2017-06-301420.001428.001409.001414.001950027619700
2017-06-291429.001441.001422.001439.001610023130200
2017-06-281443.001443.001416.001429.002830040557800
2017-06-271425.001444.001420.001443.004260061203300
2017-06-261443.001443.001428.001432.004430063543000
2017-06-231445.001464.001444.001456.001830026618500
2017-06-221436.001462.001436.001446.005030072905700
2017-06-211440.001460.001436.001444.005480079320300
2017-06-201452.001469.001450.001455.001780025966600
2017-06-191453.001468.001450.001452.001900027711900
2017-06-161431.001465.001431.001455.004320062858500
2017-06-151449.001470.001436.001441.002710039318400
2017-06-141447.001450.001409.001439.006620094884300
2017-06-131448.001527.001431.001447.00156400229541600
2017-06-121385.001385.001355.001358.005040068983400
2017-06-091391.001398.001377.001394.002430033742900
2017-06-081414.001420.001393.001397.003440048311400
2017-06-071410.001418.001395.001402.003350047029200
2017-06-061429.001429.001410.001414.002880040846700
2017-06-051431.001435.001423.001429.002410034450600
2017-06-021459.001459.001429.001440.003730053745000
2017-06-011453.001453.001443.001447.001090015773900
2017-05-311444.001453.001425.001446.002800040542500
2017-05-301413.001457.001413.001444.002940042459700
2017-05-291404.001428.001402.001424.00800011337900
2017-05-261448.001448.001403.001403.001650023416400
2017-05-251460.001461.001444.001448.00830012067900
2017-05-241453.001460.001443.001457.00810011777700
2017-05-231424.001456.001424.001445.00900012995100
2017-05-221442.001444.001424.001440.001960028101100
2017-05-191456.001456.001447.001448.00700010148300
2017-05-181447.001463.001438.001457.001530022253900
2017-05-171456.001463.001448.001461.002390034864400
2017-05-161429.001451.001425.001451.001450020957500
2017-05-151457.001457.001423.001429.002110030340600
2017-05-121471.001479.001449.001457.001690024683800
2017-05-111400.001487.001400.001471.0078300113319200
2017-05-101381.001397.001371.001387.003380046706600
2017-05-091413.001424.001405.001423.001130016024300
2017-05-081390.001415.001357.001411.001850025841700
2017-05-021415.001423.001386.001390.001900026691600
2017-05-011425.001443.001413.001415.00900012860200
2017-04-281408.001449.001398.001432.004450063353600
2017-04-271408.001410.001400.001407.001380019416600
2017-04-261396.001410.001390.001408.001310018387700
2017-04-251405.001405.001345.001398.001520021197200
2017-04-241385.001410.001383.001402.002130029831200
2017-04-211402.001402.001378.001387.0066009171600
2017-04-201395.001411.001384.001385.001460020360300
2017-04-191362.001417.001350.001395.004130057795700
2017-04-181338.001373.001335.001372.002140029095400
2017-04-171295.001338.001295.001337.002050027195100
2017-04-141295.001299.001295.001297.0065008429700
2017-04-131287.001297.001287.001295.001170015098000
2017-04-121299.001299.001264.001287.002250028687700
2017-04-111306.001306.001291.001299.001510019637600
2017-04-101295.001312.001295.001306.003110040714100
2017-04-071284.001293.001284.001285.001880024211200
2017-04-061303.001304.001280.001280.001650021267800
2017-04-051292.001309.001292.001301.001760022907100
2017-04-041318.001322.001289.001292.003130041110000
2017-04-031309.001325.001305.001317.005240068981800
2017-03-311295.001302.001279.001279.001130014521400
2017-03-301306.001306.001295.001297.001010013116700
2017-03-291305.001310.001299.001307.001460019060600
2017-03-281301.001315.001300.001315.003810049766800
2017-03-271313.001313.001301.001301.001420018548000
2017-03-241301.001331.001300.001313.001310017192400
2017-03-231324.001324.001311.001313.00820010793000
2017-03-221336.001336.001323.001324.001070014205000
2017-03-211346.001350.001337.001341.00830011148600
2017-03-171346.001346.001335.001346.001120015044400
2017-03-161354.001354.001336.001347.001000013454000
2017-03-151358.001358.001353.001353.0045006095400
2017-03-141375.001375.001354.001365.001010013791500
2017-03-131374.001377.001350.001375.001560021358900
2017-03-101375.001380.001361.001374.002500034376700
2017-03-091349.001358.001337.001353.001190016019200
2017-03-081365.001365.001350.001357.001360018474300
2017-03-071368.001370.001358.001365.0070009562100
2017-03-061375.001376.001370.001370.0062008513500
2017-03-031361.001372.001359.001371.001330018205200
2017-03-021360.001370.001360.001361.001140015537400
2017-03-011350.001357.001349.001357.0053007173000
2017-02-281342.001354.001325.001350.001610021698000
2017-02-271348.001348.001326.001342.00920012316700
2017-02-241338.001359.001338.001348.001040014043000
2017-02-231324.001341.001323.001341.001150015308400
2017-02-221327.001332.001324.001324.0066008763900
2017-02-211335.001335.001323.001327.0066008757500
2017-02-201321.001336.001321.001335.001090014481100
2017-02-171328.001342.001328.001330.00840011191700
2017-02-161324.001334.001324.001328.0069009171800
2017-02-151348.001348.001322.001325.00950012644300
2017-02-141325.001354.001325.001329.003450046179600
2017-02-131299.001310.001290.001295.001110014434800
2017-02-101287.001310.001287.001299.001110014443400
2017-02-091310.001314.001279.001292.001490019328500
2017-02-081334.001334.001313.001314.001710022608400
2017-02-071348.001348.001334.001334.0058007764500
2017-02-061337.001349.001335.001348.00770010337800
2017-02-031334.001350.001332.001337.001170015696700
2017-02-021371.001375.001333.001335.002010027161300
2017-02-011356.001389.001356.001384.001240017053100
2017-01-311378.001390.001373.001386.0065008975000
2017-01-301369.001389.001360.001389.001300017902300
2017-01-271393.001393.001363.001369.00910012555400
2017-01-261370.001390.001370.001385.00920012704800
2017-01-251354.001370.001346.001358.001160015802500
2017-01-241337.001362.001337.001354.00880011868400
2017-01-231345.001370.001339.001360.0062008408900
2017-01-201367.001368.001352.001358.0069009388400
2017-01-191336.001373.001336.001369.001250016962000
2017-01-181353.001353.001308.001335.001030013691300
2017-01-171370.001371.001357.001357.00790010765300
2017-01-161391.001391.001370.001375.001560021564400
2017-01-131362.001382.001362.001381.001420019526300
2017-01-121353.001374.001348.001363.002260030776300
2017-01-111371.001371.001348.001352.001470019920100
2017-01-101392.001397.001364.001368.002560035260800
2017-01-061369.001396.001360.001393.001970027315800
2017-01-051371.001390.001367.001389.001880025975000
2017-01-041323.001370.001323.001365.002330031568100
2016-12-301311.001324.001308.001323.0074009737400
2016-12-291322.001325.001287.001314.002220029043700
2016-12-281329.001342.001323.001332.001880025053400
2016-12-271330.001349.001330.001336.001210016191500
2016-12-261366.001371.001300.001335.004260056866500
2016-12-221398.001400.001312.001378.005680077560400
2016-12-211382.001420.001382.001399.003500048928500
2016-12-201331.001378.001331.001372.003110042429500
2016-12-191381.001381.001300.001331.003910052462900
2016-12-161399.001430.001377.001379.003880054317900
2016-12-151370.001395.001359.001395.003280045305800
2016-12-141362.001368.001355.001362.002030027660900
2016-12-131325.001364.001318.001359.002920039278700
2016-12-121325.001329.001308.001327.002680035358600
2016-12-091280.001308.001280.001307.002870037074700
2016-12-081303.001309.001288.001304.002180028366700
2016-12-071307.001317.001264.001297.006050077955200
2016-12-061344.001373.001290.001307.003990052777800
2016-12-051284.001342.001275.001339.003720048387300
2016-12-021380.001380.001305.001314.004070054203400
2016-12-011385.001409.001375.001386.005300073764900
2016-11-301320.001375.001320.001368.005730077328900
2016-11-291282.001320.001277.001315.002770036234200
2016-11-281273.001293.001265.001278.001950024957400
2016-11-251308.001310.001244.001273.004860061937000
2016-11-241325.001325.001298.001308.002820036970900
2016-11-221324.001375.001297.001316.0098800131929700
2016-11-211260.001321.001244.001310.0089300114948300
2016-11-181215.001219.001207.001211.001520018447800
2016-11-171190.001218.001188.001214.003340040064100
2016-11-161190.001195.001188.001195.001210014419600
2016-11-151193.001193.001181.001190.0065007721800
2016-11-141180.001196.001180.001194.001140013576900
2016-11-111185.001189.001172.001176.001060012484000
2016-11-101172.001195.001170.001184.001930022828500
2016-11-091178.001188.001119.001161.003650042489300
2016-11-081178.001178.001166.001173.001030012071200
2016-11-071158.001178.001154.001178.001530017929600
2016-11-041040.001159.001040.001159.004670051278000
2016-11-021111.001140.001111.001113.001880021093300
2016-11-011155.001166.001130.001166.001160013392200
2016-10-311162.001163.001140.001155.00880010173600
2016-10-281162.001172.001148.001172.001930022481700
2016-10-271172.001172.001157.001164.0057006629900
2016-10-261164.001173.001152.001173.001300015145800
2016-10-251175.001178.001159.001164.001550018088900
2016-10-241165.001175.001134.001174.001490017145800
2016-10-211183.001183.001168.001171.0076008914500
2016-10-201174.001189.001174.001186.001490017598200
2016-10-191148.001168.001145.001168.001310015119600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog