日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ソフィアホールディングス(6942)の株価時系列情報

ソフィアホールディングス(6942)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 0 1,850 1,850 1,850 11,000
1989/12/28 0 1,800 1,800 1,800 2,000
1989/12/27 0 1,750 1,700 1,750 5,000
1989/12/26 0 1,700 1,700 1,700 4,000
1989/12/25 0 1,710 1,700 1,700 2,000
1989/12/22 0 1,700 1,700 1,700 5,000
1989/12/20 0 1,410 1,410 1,410 2,000
1989/12/19 0 1,690 1,690 1,690 1,000
1989/12/18 0 1,700 1,700 1,700 3,000
1989/12/14 0 1,700 1,700 1,700 2,000
1989/12/13 0 1,700 1,700 1,700 1,000
1989/12/12 0 1,700 1,700 1,700 1,000
1989/12/11 0 1,700 1,700 1,700 5,000
1989/12/08 0 1,780 1,750 1,780 3,000
1989/12/06 0 1,710 1,710 1,710 1,000
1989/12/01 0 1,710 1,710 1,710 1,000
1989/11/29 0 1,720 1,710 1,710 2,000
1989/11/24 0 1,710 1,700 1,700 3,000
1989/11/22 0 1,710 1,710 1,710 8,000
1989/11/21 0 1,700 1,700 1,700 1,000
1989/11/17 0 1,710 1,710 1,710 1,000
1989/11/16 0 1,740 1,740 1,740 1,000
1989/11/14 0 1,730 1,730 1,730 1,000
1989/11/10 0 1,700 1,700 1,700 1,000
1989/11/07 0 1,730 1,730 1,730 1,000
1989/10/31 0 1,750 1,750 1,750 1,000
1989/10/30 0 1,750 1,750 1,750 1,000
1989/10/27 0 1,770 1,770 1,770 1,000
1989/10/26 0 1,790 1,750 1,750 2,000
1989/10/25 0 1,720 1,720 1,720 2,000
1989/10/24 0 1,720 1,720 1,720 1,000
1989/10/20 0 1,790 1,790 1,790 2,000
1989/10/19 0 1,720 1,720 1,720 1,000
1989/10/18 0 1,800 1,720 1,720 88,000
1989/10/16 0 1,800 1,730 1,780 4,000
1989/10/13 0 1,770 1,760 1,760 12,000
1989/10/12 0 1,800 1,780 1,780 4,000
1989/10/11 0 1,820 1,810 1,810 3,000
1989/10/09 0 1,810 1,810 1,810 3,000
1989/10/06 0 1,810 1,810 1,810 2,000
1989/10/05 0 1,800 1,790 1,800 69,000
1989/10/04 0 1,790 1,790 1,790 2,000
1989/10/03 0 1,820 1,790 1,790 3,000
1989/09/29 0 1,790 1,790 1,790 1,000
1989/09/28 0 1,800 1,750 1,750 2,000
1989/09/27 0 1,740 1,740 1,740 1,000
1989/09/26 0 1,710 1,710 1,710 1,000
1989/09/25 0 1,830 1,780 1,830 2,000
1989/09/22 0 1,800 1,800 1,800 2,000
1989/09/21 0 1,790 1,780 1,790 6,000
1989/09/20 0 1,800 1,790 1,800 3,000
1989/09/19 0 1,780 1,780 1,780 1,000
1989/09/14 0 1,790 1,710 1,790 3,000
1989/09/13 0 1,720 1,720 1,720 1,000
1989/09/11 0 1,750 1,750 1,750 1,000
1989/09/08 0 1,800 1,800 1,800 1,000
1989/09/07 0 1,800 1,800 1,800 1,000
1989/09/06 0 1,800 1,750 1,750 2,000
1989/09/05 0 1,840 1,840 1,840 1,000
1989/09/04 0 1,840 1,840 1,840 1,000
1989/09/01 0 1,810 1,810 1,810 3,000
1989/08/31 0 1,840 1,810 1,810 3,000
1989/08/30 0 1,850 1,800 1,800 7,000
1989/08/29 0 1,800 1,800 1,800 1,000
1989/08/25 0 1,840 1,800 1,840 3,000
1989/08/24 0 1,850 1,840 1,840 2,000
1989/08/23 0 1,850 1,820 1,850 18,000
1989/08/22 0 1,830 1,820 1,830 10,000
1989/08/21 0 1,800 1,800 1,800 2,000
1989/08/18 0 1,820 1,810 1,820 5,000
1989/08/17 0 1,830 1,830 1,830 1,000
1989/08/16 0 1,760 1,760 1,760 1,000
1989/08/15 0 1,840 1,760 1,840 8,000
1989/08/14 0 1,840 1,830 1,840 2,000
1989/08/11 0 1,840 1,830 1,840 3,000
1989/08/10 0 1,840 1,800 1,840 14,000
1989/08/09 0 1,800 1,800 1,800 15,000
1989/08/08 0 1,800 1,710 1,800 14,000
1989/08/02 0 1,750 1,750 1,750 1,000
1989/08/01 0 1,750 1,700 1,700 6,000
1989/07/31 0 1,800 1,780 1,800 27,000
1989/07/27 0 1,750 1,710 1,710 8,000
1989/07/26 0 1,710 1,670 1,680 32,000
1989/07/25 0 1,680 1,680 1,680 6,000
1989/07/20 0 1,680 1,680 1,680 3,000
1989/07/19 0 1,680 1,680 1,680 6,000
1989/07/18 0 1,680 1,680 1,680 4,000
1989/07/17 0 1,680 1,680 1,680 5,000
1989/07/14 0 1,680 1,680 1,680 6,000
1989/07/12 0 1,710 1,680 1,680 14,000
1989/07/10 0 1,700 1,680 1,680 5,000
1989/07/06 0 1,680 1,680 1,680 1,000
1989/07/05 0 1,680 1,680 1,680 1,000
1989/07/03 0 1,700 1,700 1,700 5,000
1989/06/30 0 1,710 1,680 1,680 7,000
1989/06/28 0 1,710 1,710 1,710 16,000
1989/06/27 0 1,710 1,700 1,710 17,000
1989/06/26 0 1,700 1,700 1,700 4,000
1989/06/23 0 1,710 1,700 1,700 5,000
1989/06/22 0 1,710 1,710 1,710 3,000
1989/06/21 0 1,710 1,710 1,710 1,000
1989/06/20 0 1,720 1,710 1,710 6,000
1989/06/19 0 1,710 1,710 1,710 5,000
1989/06/16 0 1,700 1,700 1,700 4,000
1989/06/15 0 1,700 1,700 1,700 4,000
1989/06/14 0 1,700 1,700 1,700 4,000
1989/06/13 0 1,700 1,700 1,700 1,000
1989/06/12 0 1,710 1,700 1,700 4,000
1989/06/09 0 1,700 1,700 1,700 4,000
1989/06/08 0 1,700 1,700 1,700 2,000
1989/06/05 0 1,740 1,700 1,700 2,000
1989/06/01 0 1,710 1,710 1,710 2,000
1989/05/31 0 1,720 1,710 1,720 4,000
1989/05/30 0 1,720 1,710 1,710 2,000
1989/05/29 0 1,730 1,730 1,730 3,000
1989/05/26 0 1,710 1,700 1,710 4,000
1989/05/25 0 1,720 1,700 1,700 13,000
1989/05/24 0 1,730 1,700 1,700 13,000
1989/05/23 0 1,700 1,700 1,700 2,000
1989/05/22 0 1,740 1,740 1,740 1,000
1989/05/19 0 1,740 1,740 1,740 1,000
1989/05/18 0 1,700 1,700 1,700 1,000
1989/05/17 0 1,750 1,710 1,710 6,000
1989/05/16 0 1,750 1,750 1,750 2,000
1989/05/12 0 1,770 1,750 1,750 7,000
1989/05/11 0 1,750 1,750 1,750 1,000
1989/05/10 0 1,790 1,790 1,790 1,000
1989/05/09 0 1,790 1,700 1,790 2,000
1989/05/08 0 1,820 1,800 1,800 4,000
1989/05/02 0 1,790 1,770 1,790 3,000
1989/05/01 0 1,820 1,750 1,820 6,000
1989/04/28 0 1,800 1,700 1,800 21,000
1989/04/27 0 1,740 1,700 1,720 6,000
1989/04/26 0 1,750 1,730 1,740 3,000
1989/04/25 0 1,790 1,740 1,790 9,000
1989/04/24 0 1,830 1,800 1,800 27,000
1989/04/21 0 1,820 1,810 1,820 22,000
1989/04/20 0 1,830 1,820 1,820 70,000
1989/04/19 0 1,820 1,820 1,820 30,000
1989/04/18 0 1,850 1,820 1,850 18,000
1989/04/17 0 1,840 1,800 1,800 6,000
1989/04/14 0 1,850 1,840 1,840 35,000
1989/04/13 0 1,850 1,840 1,850 16,000
1989/04/12 0 1,860 1,840 1,850 12,000
1989/04/11 0 1,840 1,840 1,840 7,000
1989/04/10 0 1,860 1,840 1,840 2,000
1989/04/07 0 1,900 1,840 1,900 2,000
1989/04/06 0 1,880 1,840 1,880 5,000
1989/04/05 0 1,860 1,860 1,860 1,000
1989/04/04 0 1,880 1,840 1,870 4,000
1989/04/03 0 1,850 1,780 1,850 11,000
1989/03/31 0 1,820 1,750 1,820 2,000
1989/03/29 0 1,800 1,800 1,800 1,000
1989/03/28 0 0 0 0 0
1989/03/28 1 -> 1.10 分割
1989/03/27 0 1,840 1,830 1,840 80,000
1989/03/24 0 1,840 1,830 1,840 40,000
1989/03/23 0 1,840 1,830 1,840 16,000
1989/03/22 0 1,840 1,830 1,840 8,000
1989/03/20 0 1,840 1,840 1,840 4,000
1989/03/17 0 1,840 1,830 1,840 41,000
1989/03/16 0 1,840 1,840 1,840 5,000
1989/03/15 0 1,850 1,830 1,850 49,000
1989/03/14 0 1,850 1,810 1,850 8,000
1989/03/13 0 1,840 1,840 1,840 30,000
1989/03/10 0 1,850 1,800 1,850 72,000
1989/03/09 0 1,840 1,840 1,840 49,000
1989/03/08 0 1,840 1,840 1,840 5,000
1989/03/07 0 1,840 1,820 1,820 26,000
1989/03/06 0 1,800 1,800 1,800 30,000
1989/03/03 0 1,800 1,800 1,800 4,000
1989/03/02 0 1,800 1,800 1,800 2,000
1989/03/01 0 1,810 1,810 1,810 2,000
1989/02/28 0 1,830 1,810 1,830 15,000
1989/02/27 0 1,790 1,790 1,790 2,000
1989/02/23 0 1,840 1,830 1,830 4,000
1989/02/22 0 1,890 1,860 1,860 56,000
1989/02/21 0 1,860 1,860 1,860 2,000
1989/02/20 0 1,860 1,860 1,860 1,000
1989/02/17 0 1,880 1,870 1,880 14,000
1989/02/15 0 1,880 1,880 1,880 3,000
1989/02/14 0 1,890 1,890 1,890 4,000
1989/02/13 0 1,890 1,890 1,890 20,000
1989/02/10 0 1,890 1,880 1,880 20,000
1989/02/09 0 1,890 1,890 1,890 4,000
1989/02/08 0 1,890 1,890 1,890 8,000
1989/02/07 0 1,900 1,890 1,900 8,000
1989/02/06 0 1,910 1,900 1,910 7,000
1989/02/03 0 1,910 1,900 1,910 11,000
1989/02/02 0 1,930 1,920 1,920 17,000
1989/02/01 0 1,950 1,880 1,940 20,000
1989/01/31 0 2,000 1,860 1,950 105,000
1989/01/30 0 1,860 1,850 1,860 51,000
1989/01/28 0 1,860 1,850 1,850 20,000
1989/01/27 0 1,840 1,840 1,840 8,000
1989/01/25 0 1,840 1,830 1,830 34,000
1989/01/24 0 1,840 1,830 1,840 8,000
1989/01/23 0 1,850 1,840 1,850 6,000
1989/01/20 0 1,850 1,830 1,840 7,000
1989/01/19 0 1,850 1,850 1,850 3,000
1989/01/18 0 1,870 1,850 1,850 21,000
1989/01/17 0 1,880 1,850 1,850 12,000
1989/01/13 0 1,880 1,860 1,860 23,000
1989/01/12 0 1,870 1,850 1,870 11,000
1989/01/11 0 1,860 1,850 1,860 38,000
1989/01/10 0 1,860 1,850 1,850 12,000
1989/01/09 0 1,880 1,850 1,870 7,000
1989/01/06 0 1,880 1,850 1,850 45,000
1989/01/05 0 1,860 1,850 1,860 21,000
1989/01/04 0 1,860 1,850 1,850 14,000

このページの先頭へ