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 |
---|---|---|---|---|---|
2024/03/29 | 1,118 | 1,154 | 1,105 | 1,151 | 22,500 |
2024/03/28 | 1,128 | 1,128 | 1,079 | 1,102 | 72,500 |
2024/03/27 | 1,204 | 1,215 | 1,183 | 1,205 | 64,100 |
2024/03/26 | 1,209 | 1,219 | 1,182 | 1,183 | 72,500 |
2024/03/25 | 1,241 | 1,250 | 1,188 | 1,208 | 71,900 |
2024/03/22 | 1,244 | 1,244 | 1,212 | 1,227 | 44,900 |
2024/03/21 | 1,299 | 1,309 | 1,225 | 1,226 | 101,000 |
2024/03/19 | 1,303 | 1,303 | 1,287 | 1,287 | 35,900 |
2024/03/18 | 1,305 | 1,309 | 1,295 | 1,295 | 25,300 |
2024/03/15 | 1,305 | 1,305 | 1,290 | 1,295 | 21,200 |
2024/03/14 | 1,315 | 1,323 | 1,300 | 1,302 | 29,800 |
2024/03/13 | 1,311 | 1,343 | 1,301 | 1,304 | 22,600 |
2024/03/12 | 1,340 | 1,340 | 1,308 | 1,311 | 25,100 |
2024/03/11 | 1,354 | 1,358 | 1,327 | 1,340 | 53,400 |
2024/03/08 | 1,358 | 1,361 | 1,350 | 1,353 | 22,700 |
2024/03/07 | 1,364 | 1,370 | 1,350 | 1,351 | 27,200 |
2024/03/06 | 1,357 | 1,363 | 1,353 | 1,357 | 29,800 |
2024/03/05 | 1,384 | 1,389 | 1,352 | 1,357 | 25,400 |
2024/03/04 | 1,396 | 1,396 | 1,355 | 1,355 | 54,900 |
2024/03/01 | 1,344 | 1,344 | 1,323 | 1,333 | 29,300 |
2024/02/29 | 1,325 | 1,328 | 1,301 | 1,310 | 18,900 |
2024/02/28 | 1,306 | 1,326 | 1,296 | 1,318 | 24,300 |
2024/02/27 | 1,360 | 1,362 | 1,291 | 1,291 | 55,800 |
2024/02/26 | 1,281 | 1,348 | 1,281 | 1,348 | 71,500 |
2024/02/22 | 1,252 | 1,360 | 1,252 | 1,277 | 116,300 |
2024/02/21 | 1,169 | 1,265 | 1,160 | 1,240 | 107,400 |
2024/02/20 | 1,161 | 1,177 | 1,120 | 1,160 | 69,400 |
2024/02/19 | 1,142 | 1,155 | 1,115 | 1,155 | 113,600 |
2024/02/16 | 1,098 | 1,115 | 1,086 | 1,112 | 110,700 |
2024/02/15 | 1,200 | 1,200 | 1,057 | 1,116 | 288,200 |
2024/02/14 | 1,330 | 1,330 | 1,216 | 1,226 | 187,300 |
2024/02/13 | 1,445 | 1,485 | 1,316 | 1,340 | 154,200 |
2024/02/09 | 1,500 | 1,569 | 1,374 | 1,430 | 221,900 |
2024/02/08 | 1,988 | 1,991 | 1,489 | 1,499 | 575,300 |
2024/02/07 | 1,623 | 1,774 | 1,566 | 1,774 | 551,900 |
2024/02/06 | 1,400 | 1,500 | 1,350 | 1,474 | 441,400 |
2024/02/05 | 1,250 | 1,551 | 1,200 | 1,340 | 809,300 |
2024/02/02 | 1,147 | 1,147 | 1,147 | 1,147 | 17,500 |
2024/02/01 | 997 | 997 | 997 | 997 | 6,600 |
2024/01/31 | 849 | 859 | 831 | 847 | 6,700 |
2024/01/30 | 817 | 865 | 817 | 864 | 4,000 |
2024/01/29 | 828 | 840 | 815 | 815 | 4,100 |
2024/01/26 | 825 | 825 | 815 | 815 | 900 |
2024/01/25 | 819 | 821 | 819 | 819 | 2,000 |
2024/01/24 | 821 | 828 | 813 | 816 | 2,400 |
2024/01/23 | 840 | 840 | 825 | 832 | 1,200 |
2024/01/22 | 845 | 845 | 845 | 845 | 100 |
2024/01/19 | 801 | 824 | 800 | 815 | 1,500 |
2024/01/17 | 832 | 850 | 815 | 815 | 2,400 |
2024/01/16 | 870 | 870 | 827 | 827 | 1,900 |
2024/01/15 | 887 | 902 | 885 | 885 | 4,600 |
2024/01/12 | 909 | 910 | 890 | 896 | 3,300 |
2024/01/11 | 915 | 926 | 863 | 895 | 10,800 |
2024/01/10 | 860 | 918 | 853 | 913 | 14,600 |
2024/01/09 | 813 | 858 | 810 | 858 | 6,800 |
2024/01/05 | 794 | 805 | 794 | 805 | 400 |
2024/01/04 | 756 | 816 | 754 | 800 | 4,900 |
2023/12/29 | 761 | 772 | 756 | 756 | 1,100 |
2023/12/28 | 760 | 768 | 760 | 760 | 1,100 |
2023/12/27 | 783 | 792 | 774 | 774 | 300 |
2023/12/26 | 751 | 777 | 751 | 768 | 2,300 |
2023/12/25 | 735 | 745 | 735 | 745 | 600 |
2023/12/22 | 718 | 719 | 716 | 719 | 1,900 |
2023/12/21 | 735 | 740 | 720 | 733 | 1,100 |
2023/12/20 | 738 | 740 | 732 | 740 | 800 |
2023/12/19 | 716 | 731 | 716 | 731 | 200 |
2023/12/18 | 715 | 715 | 715 | 715 | 500 |
2023/12/15 | 735 | 745 | 735 | 745 | 2,100 |
2023/12/14 | 740 | 740 | 731 | 731 | 500 |
2023/12/13 | 740 | 755 | 740 | 755 | 200 |
2023/12/12 | 755 | 759 | 750 | 750 | 1,300 |
2023/12/11 | 755 | 755 | 755 | 755 | 600 |
2023/12/08 | 751 | 751 | 750 | 750 | 1,300 |
2023/12/07 | 742 | 755 | 742 | 755 | 500 |
2023/12/06 | 721 | 754 | 721 | 742 | 1,000 |
2023/12/05 | 726 | 728 | 720 | 728 | 700 |
2023/12/04 | 720 | 743 | 720 | 734 | 3,700 |
2023/12/01 | 718 | 722 | 718 | 721 | 5,900 |
2023/11/30 | 714 | 721 | 709 | 713 | 7,100 |
2023/11/29 | 713 | 713 | 704 | 712 | 400 |
2023/11/28 | 715 | 715 | 704 | 711 | 3,600 |
2023/11/27 | 713 | 720 | 713 | 720 | 3,700 |
2023/11/24 | 724 | 724 | 715 | 715 | 4,400 |
2023/11/22 | 710 | 720 | 709 | 709 | 14,000 |
2023/11/21 | 725 | 725 | 708 | 708 | 4,000 |
2023/11/20 | 701 | 720 | 701 | 720 | 2,900 |
2023/11/17 | 695 | 726 | 691 | 716 | 5,000 |
2023/11/16 | 670 | 715 | 670 | 706 | 25,700 |
2023/11/15 | 690 | 707 | 690 | 690 | 1,400 |
2023/11/13 | 700 | 705 | 696 | 705 | 2,700 |
2023/11/10 | 703 | 703 | 688 | 700 | 600 |
2023/11/09 | 697 | 703 | 693 | 693 | 600 |
2023/11/08 | 689 | 705 | 689 | 705 | 1,300 |
2023/11/07 | 690 | 691 | 688 | 691 | 300 |
2023/11/06 | 692 | 692 | 692 | 692 | 300 |
2023/11/02 | 686 | 692 | 686 | 692 | 1,300 |
2023/11/01 | 684 | 697 | 684 | 686 | 2,300 |
2023/10/31 | 660 | 677 | 656 | 669 | 1,600 |
2023/10/30 | 681 | 682 | 672 | 677 | 1,200 |
2023/10/27 | 682 | 682 | 681 | 682 | 1,300 |
2023/10/26 | 684 | 684 | 679 | 683 | 700 |
2023/10/25 | 677 | 704 | 677 | 685 | 7,400 |
2023/10/24 | 694 | 694 | 668 | 681 | 2,600 |
2023/10/23 | 663 | 696 | 663 | 684 | 8,600 |
2023/10/20 | 672 | 677 | 665 | 674 | 1,300 |
2023/10/19 | 665 | 677 | 660 | 677 | 1,200 |
2023/10/18 | 670 | 676 | 666 | 667 | 1,100 |
2023/10/17 | 669 | 686 | 669 | 669 | 2,100 |
2023/10/16 | 653 | 673 | 653 | 661 | 1,000 |
2023/10/13 | 668 | 673 | 648 | 673 | 1,800 |
2023/10/12 | 687 | 693 | 672 | 672 | 2,100 |
2023/10/11 | 673 | 680 | 673 | 677 | 1,000 |
2023/10/10 | 641 | 679 | 638 | 672 | 2,200 |
2023/10/06 | 634 | 726 | 631 | 640 | 23,900 |
2023/10/05 | 640 | 640 | 629 | 633 | 1,300 |
2023/10/04 | 645 | 655 | 629 | 635 | 12,100 |
2023/10/03 | 690 | 690 | 685 | 685 | 200 |
2023/10/02 | 711 | 711 | 692 | 699 | 6,000 |
2023/09/29 | 711 | 711 | 710 | 711 | 3,200 |
2023/09/28 | 716 | 716 | 710 | 711 | 400 |
2023/09/27 | 717 | 717 | 710 | 711 | 11,200 |
2023/09/26 | 729 | 731 | 717 | 719 | 6,100 |
2023/09/25 | 706 | 733 | 706 | 733 | 1,200 |
2023/09/22 | 721 | 721 | 721 | 721 | 100 |
2023/09/21 | 721 | 732 | 721 | 722 | 2,100 |
2023/09/20 | 745 | 745 | 745 | 745 | 100 |
2023/09/19 | 739 | 764 | 739 | 739 | 6,100 |
2023/09/15 | 743 | 743 | 720 | 739 | 1,900 |
2023/09/14 | 788 | 788 | 788 | 788 | 100 |
2023/09/06 | 777 | 789 | 777 | 788 | 1,100 |
2023/09/05 | 773 | 777 | 773 | 777 | 300 |
2023/09/04 | 773 | 773 | 773 | 773 | 100 |
2023/09/01 | 772 | 772 | 772 | 772 | 100 |
2023/08/31 | 785 | 785 | 782 | 782 | 200 |
2023/08/30 | 764 | 779 | 764 | 779 | 200 |
2023/08/29 | 782 | 783 | 779 | 779 | 900 |
2023/08/28 | 773 | 779 | 773 | 779 | 200 |
2023/08/25 | 757 | 758 | 757 | 758 | 200 |
2023/08/24 | 757 | 757 | 757 | 757 | 300 |
2023/08/23 | 771 | 771 | 771 | 771 | 400 |
2023/08/22 | 813 | 813 | 771 | 771 | 800 |
2023/08/18 | 754 | 759 | 753 | 753 | 1,100 |
2023/08/17 | 754 | 754 | 754 | 754 | 100 |
2023/08/16 | 753 | 760 | 753 | 760 | 600 |
2023/08/15 | 745 | 760 | 745 | 760 | 600 |
2023/08/14 | 760 | 760 | 760 | 760 | 100 |
2023/08/10 | 764 | 764 | 760 | 760 | 200 |
2023/08/08 | 777 | 787 | 777 | 787 | 300 |
2023/08/04 | 792 | 792 | 792 | 792 | 200 |
2023/08/03 | 781 | 792 | 781 | 792 | 500 |
2023/08/02 | 814 | 820 | 786 | 787 | 1,800 |
2023/08/01 | 777 | 784 | 766 | 784 | 6,700 |
2023/07/31 | 748 | 777 | 748 | 777 | 1,900 |
2023/07/28 | 776 | 776 | 751 | 756 | 1,800 |
2023/07/25 | 754 | 759 | 754 | 759 | 400 |
2023/07/24 | 747 | 750 | 747 | 750 | 400 |
2023/07/21 | 746 | 746 | 744 | 745 | 2,500 |
2023/07/19 | 745 | 745 | 745 | 745 | 300 |
2023/07/18 | 746 | 746 | 746 | 746 | 400 |
2023/07/14 | 743 | 743 | 743 | 743 | 100 |
2023/07/13 | 742 | 748 | 742 | 748 | 200 |
2023/07/12 | 753 | 753 | 745 | 745 | 300 |
2023/07/11 | 742 | 748 | 742 | 748 | 1,600 |
2023/07/07 | 747 | 747 | 742 | 742 | 200 |
2023/07/06 | 745 | 745 | 745 | 745 | 100 |
2023/07/05 | 750 | 750 | 745 | 745 | 400 |
2023/07/04 | 731 | 742 | 731 | 742 | 400 |
2023/07/03 | 749 | 749 | 746 | 746 | 200 |
2023/06/30 | 750 | 750 | 737 | 737 | 900 |
2023/06/27 | 755 | 755 | 741 | 741 | 300 |
2023/06/26 | 736 | 745 | 736 | 745 | 800 |
2023/06/23 | 764 | 764 | 745 | 745 | 1,100 |
2023/06/22 | 747 | 749 | 747 | 749 | 300 |
2023/06/21 | 753 | 753 | 738 | 739 | 400 |
2023/06/20 | 745 | 751 | 728 | 751 | 1,100 |
2023/06/19 | 738 | 739 | 738 | 738 | 300 |
2023/06/16 | 750 | 770 | 740 | 740 | 1,400 |
2023/06/15 | 748 | 748 | 748 | 748 | 100 |
2023/06/14 | 750 | 750 | 744 | 747 | 1,400 |
2023/06/13 | 720 | 721 | 720 | 721 | 1,200 |
2023/06/12 | 721 | 721 | 721 | 721 | 200 |
2023/06/09 | 723 | 723 | 723 | 723 | 100 |
2023/06/08 | 722 | 722 | 720 | 722 | 8,100 |
2023/06/07 | 717 | 760 | 717 | 722 | 2,200 |
2023/06/06 | 719 | 719 | 719 | 719 | 1,400 |
2023/06/05 | 716 | 728 | 716 | 728 | 700 |
2023/06/02 | 730 | 732 | 722 | 722 | 800 |
2023/06/01 | 730 | 730 | 724 | 724 | 500 |
2023/05/31 | 726 | 735 | 726 | 728 | 800 |
2023/05/30 | 725 | 726 | 725 | 726 | 2,600 |
2023/05/29 | 740 | 748 | 722 | 726 | 3,400 |
2023/05/26 | 738 | 740 | 734 | 740 | 2,600 |
2023/05/25 | 752 | 752 | 752 | 752 | 200 |
2023/05/24 | 748 | 756 | 748 | 756 | 2,900 |
2023/05/23 | 742 | 752 | 742 | 743 | 2,800 |
2023/05/22 | 750 | 757 | 747 | 757 | 3,400 |
2023/05/19 | 726 | 741 | 726 | 729 | 1,600 |
2023/05/18 | 740 | 740 | 729 | 729 | 2,200 |
2023/05/17 | 739 | 744 | 737 | 740 | 3,700 |
2023/05/16 | 768 | 768 | 726 | 768 | 35,600 |