KabuInsight

ソフトクリエイトホールディングス

3371
プライム/情報･通信業/SOFTCREATE HOLDINGS CORP.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,964.01,979.01,961.01,966.0-16.0-0.81%35,500
2026-03-122,006.02,013.01,955.01,982.0-33.0-1.64%42,100
2026-03-112,005.02,027.02,002.02,015.0+7.0+0.35%17,200
2026-03-101,996.02,021.01,983.02,008.0+36.0+1.83%39,400
2026-03-091,920.01,976.01,917.01,972.0-28.0-1.40%42,300
2026-03-061,987.02,006.01,974.02,000.0+13.0+0.65%39,200
2026-03-052,000.02,042.01,985.01,987.0+5.0+0.25%52,300
2026-03-042,022.02,029.01,959.01,982.0-63.0-3.08%69,900
2026-03-032,045.02,070.02,020.02,045.0-24.0-1.16%61,500
2026-03-022,063.02,107.02,059.02,069.0+6.0+0.29%48,600
2026-02-272,034.02,073.02,034.02,063.0+21.0+1.03%28,000
2026-02-262,020.02,050.02,004.02,042.0+39.0+1.95%37,300
2026-02-252,000.02,019.01,986.02,003.0-17.0-0.84%65,100
2026-02-242,019.02,044.02,010.02,020.0-14.0-0.69%30,200
2026-02-202,039.02,048.02,020.02,034.0-2.0-0.10%32,800
2026-02-192,021.02,038.02,005.02,036.0+21.0+1.04%35,700
2026-02-182,015.02,030.02,006.02,015.0-10.0-0.49%29,200
2026-02-171,978.02,031.01,975.02,025.0+41.0+2.07%53,300
2026-02-161,975.01,992.01,962.01,984.0+9.0+0.46%67,500
2026-02-132,005.02,016.01,962.01,975.0-43.0-2.13%37,100
2026-02-122,015.02,028.01,998.02,018.0+7.0+0.35%43,000
2026-02-102,040.02,042.02,011.02,011.0-22.0-1.08%57,400
2026-02-092,118.02,118.02,028.02,033.0-46.0-2.21%49,100
2026-02-062,090.02,093.02,052.02,079.0-11.0-0.53%50,900
2026-02-052,091.02,112.02,088.02,090.0+1.0+0.05%36,500
2026-02-042,086.02,103.02,020.02,089.0-23.0-1.09%84,700
2026-02-032,127.02,198.02,073.02,112.0+76.0+3.73%157,700
2026-02-022,100.02,116.02,032.02,036.0-38.0-1.83%67,600
2026-01-302,061.02,075.02,056.02,074.0+10.0+0.48%33,200
2026-01-292,071.02,072.02,047.02,064.0-12.0-0.58%33,200
2026-01-282,079.02,101.02,072.02,076.0-25.0-1.19%19,900
2026-01-272,089.02,125.02,084.02,101.0-3.0-0.14%37,500
2026-01-262,160.02,169.02,087.02,104.0-62.0-2.86%63,000
2026-01-232,142.02,176.02,133.02,166.0+59.0+2.80%33,600
2026-01-222,076.02,121.02,074.02,107.0+31.0+1.49%31,700
2026-01-212,112.02,112.02,069.02,076.0-57.0-2.67%33,500
2026-01-202,158.02,159.02,116.02,133.0-33.0-1.52%50,200
2026-01-192,184.02,184.02,156.02,166.0-18.0-0.82%17,100
2026-01-162,182.02,202.02,167.02,184.0-11.0-0.50%23,300
2026-01-152,206.02,225.02,193.02,195.0-26.0-1.17%33,500
2026-01-142,205.02,231.02,197.02,221.0+8.0+0.36%19,400
2026-01-132,240.02,245.02,210.02,213.0-16.0-0.72%30,200
2026-01-092,214.02,244.02,194.02,229.0+29.0+1.32%27,100
2026-01-082,180.02,212.02,180.02,200.0+20.0+0.92%37,900
2026-01-072,186.02,211.02,179.02,180.0-17.0-0.77%41,500
2026-01-062,170.02,210.02,170.02,197.0+13.0+0.60%43,600
2026-01-052,160.02,187.02,145.02,184.0+26.0+1.20%39,500
2025-12-302,197.02,197.02,153.02,158.0-24.0-1.10%20,600
2025-12-292,173.02,199.02,142.02,182.0+19.0+0.88%54,300
2025-12-262,128.02,175.02,128.02,163.0+35.0+1.64%30,300
2025-12-252,082.02,144.02,082.02,128.0+46.0+2.21%42,900
2025-12-242,063.02,100.02,059.02,082.0+8.0+0.39%34,700
2025-12-232,080.02,086.02,060.02,074.0+8.0+0.39%19,800
2025-12-222,096.02,110.02,062.02,066.0-20.0-0.96%39,400
2025-12-192,104.02,117.02,079.02,086.0-10.0-0.48%44,900
2025-12-182,078.02,101.02,077.02,096.0+26.0+1.26%40,900
2025-12-172,058.02,071.02,035.02,070.0+33.0+1.62%31,800
2025-12-162,040.02,054.02,025.02,037.0-3.0-0.15%26,800
2025-12-152,032.02,053.02,030.02,040.0+20.0+0.99%16,500
2025-12-122,047.02,054.02,015.02,020.0-6.0-0.30%33,200
2025-12-112,031.02,048.02,026.02,026.0-30.0-1.46%43,800
2025-12-102,085.02,088.02,052.02,056.0-20.0-0.96%20,600
2025-12-092,100.02,100.02,055.02,076.0-10.0-0.48%30,000
2025-12-082,080.02,108.02,075.02,086.0+7.0+0.34%25,600
2025-12-052,085.02,105.02,071.02,079.0-21.0-1.00%16,800
2025-12-042,072.02,100.02,069.02,100.0+17.0+0.82%15,500
2025-12-032,095.02,100.02,068.02,083.0-17.0-0.81%20,500
2025-12-022,122.02,132.02,100.02,100.0-20.0-0.94%13,000
2025-12-012,174.02,185.02,099.02,120.0-54.0-2.48%20,700
2025-11-282,148.02,200.02,148.02,174.0+32.0+1.49%22,900
2025-11-272,140.02,150.02,125.02,142.0+10.0+0.47%22,500
2025-11-262,138.02,147.02,111.02,132.0-13.0-0.61%20,400
2025-11-252,182.02,182.02,109.02,145.0-45.0-2.05%34,100
2025-11-212,110.02,190.02,110.02,190.0+68.0+3.20%23,800
2025-11-202,134.02,162.02,111.02,122.0+31.0+1.48%30,600
2025-11-192,074.02,128.02,071.02,091.0+8.0+0.38%24,600
2025-11-182,072.02,106.02,064.02,083.0+3.0+0.14%21,000
2025-11-172,102.02,102.02,064.02,080.0-1.0-0.05%12,700
2025-11-142,092.02,104.02,074.02,081.0-16.0-0.76%14,400
2025-11-132,110.02,124.02,096.02,097.0+13.0+0.62%13,500
2025-11-122,062.02,109.02,062.02,084.0+35.0+1.71%18,200
2025-11-112,042.02,065.02,018.02,049.0+7.0+0.34%16,100
2025-11-102,070.02,071.02,042.02,042.0-28.0-1.35%14,600
2025-11-072,026.02,070.02,012.02,070.0+40.0+1.97%18,700
2025-11-062,040.02,051.02,016.02,030.0+8.0+0.40%39,400
2025-11-052,135.02,149.02,022.02,022.0-100.0-4.71%65,100
2025-11-042,133.02,160.02,111.02,122.0-11.0-0.52%54,300
2025-10-312,110.02,133.02,091.02,133.0+45.0+2.16%32,400
2025-10-302,129.02,134.02,088.02,088.0-17.0-0.81%170,300
2025-10-292,162.02,162.02,103.02,105.0-72.0-3.31%22,100
2025-10-282,224.02,224.02,177.02,177.0-66.0-2.94%18,200
2025-10-272,237.02,259.02,227.02,243.0+36.0+1.63%11,500
2025-10-242,203.02,232.02,190.02,207.0+7.0+0.32%16,500
2025-10-232,227.02,248.02,200.02,200.0-28.0-1.26%21,600
2025-10-222,229.02,249.02,208.02,228.0+20.0+0.91%25,000
2025-10-212,192.02,220.02,189.02,208.0+16.0+0.73%13,100
2025-10-202,191.02,213.02,182.02,192.0+51.0+2.38%18,100
2025-10-172,152.02,159.02,131.02,141.0-22.0-1.02%18,600
2025-10-162,190.02,193.02,156.02,163.0-33.0-1.50%18,200
2025-10-152,205.02,212.02,184.02,196.0+24.0+1.10%16,400
2025-10-142,188.02,211.02,165.02,172.0-43.0-1.94%22,000
2025-10-102,240.02,255.02,196.02,215.0-42.0-1.86%25,100
2025-10-092,242.02,281.02,217.02,257.0+33.0+1.48%22,800
2025-10-082,265.02,301.02,224.02,224.0-50.0-2.20%22,100
2025-10-072,245.02,284.02,243.02,274.0+7.0+0.31%18,100
2025-10-062,257.02,267.02,221.02,267.0+60.0+2.72%25,400
2025-10-032,214.02,236.02,202.02,207.0-7.0-0.32%11,500
2025-10-022,236.02,236.02,170.02,214.0-28.0-1.25%20,500
2025-10-012,327.02,367.02,235.02,242.0-100.0-4.27%26,200
2025-09-302,365.02,365.02,321.02,342.0-23.0-0.97%13,300
2025-09-292,356.02,403.02,340.02,365.0-20.0-0.84%69,400
2025-09-262,369.02,423.02,360.02,385.0+24.0+1.02%237,100
2025-09-252,352.02,371.02,340.02,361.0+18.0+0.77%120,000
2025-09-242,373.02,373.02,337.02,343.0-30.0-1.26%75,000
2025-09-222,396.02,396.02,373.02,373.0-23.0-0.96%56,600
2025-09-192,367.02,396.02,360.02,396.0+36.0+1.53%51,400
2025-09-182,371.02,379.02,337.02,360.0-6.0-0.25%22,500
2025-09-172,384.02,386.02,334.02,366.0-37.0-1.54%25,500
2025-09-162,355.02,408.02,342.02,403.0+73.0+3.13%55,500
2025-09-122,394.02,394.02,321.02,330.0——42,000

直近120営業日分を表示