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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,248 | 1,255 | 1,248 | 1,255 | 2,000 |
| 2026/01/29 | 1,254 | 1,254 | 1,245 | 1,246 | 3,700 |
| 2026/01/28 | 1,251 | 1,256 | 1,250 | 1,250 | 2,200 |
| 2026/01/27 | 1,256 | 1,257 | 1,250 | 1,251 | 5,400 |
| 2026/01/26 | 1,234 | 1,258 | 1,231 | 1,258 | 11,000 |
| 2026/01/23 | 1,232 | 1,232 | 1,223 | 1,229 | 2,700 |
| 2026/01/22 | 1,230 | 1,234 | 1,223 | 1,223 | 3,700 |
| 2026/01/21 | 1,215 | 1,230 | 1,215 | 1,229 | 5,100 |
| 2026/01/20 | 1,211 | 1,214 | 1,210 | 1,214 | 5,800 |
| 2026/01/19 | 1,211 | 1,212 | 1,210 | 1,212 | 4,100 |
| 2026/01/16 | 1,210 | 1,210 | 1,209 | 1,210 | 4,100 |
| 2026/01/15 | 1,206 | 1,209 | 1,206 | 1,209 | 1,800 |
| 2026/01/14 | 1,208 | 1,210 | 1,205 | 1,206 | 4,000 |
| 2026/01/13 | 1,210 | 1,210 | 1,207 | 1,207 | 5,900 |
| 2026/01/09 | 1,210 | 1,210 | 1,206 | 1,210 | 2,600 |
| 2026/01/08 | 1,210 | 1,210 | 1,207 | 1,210 | 3,300 |
| 2026/01/07 | 1,210 | 1,210 | 1,206 | 1,210 | 3,800 |
| 2026/01/06 | 1,209 | 1,210 | 1,206 | 1,210 | 3,200 |
| 2026/01/05 | 1,207 | 1,209 | 1,204 | 1,204 | 6,200 |
| 2025/12/30 | 1,207 | 1,208 | 1,204 | 1,206 | 2,700 |
| 2025/12/29 | 1,208 | 1,208 | 1,200 | 1,207 | 8,000 |
| 2025/12/26 | 1,202 | 1,206 | 1,202 | 1,204 | 3,100 |
| 2025/12/25 | 1,208 | 1,208 | 1,200 | 1,202 | 3,600 |
| 2025/12/24 | 1,207 | 1,207 | 1,203 | 1,206 | 2,500 |
| 2025/12/23 | 1,200 | 1,205 | 1,200 | 1,200 | 3,200 |
| 2025/12/22 | 1,198 | 1,200 | 1,198 | 1,199 | 2,500 |
| 2025/12/19 | 1,205 | 1,205 | 1,200 | 1,200 | 2,300 |
| 2025/12/18 | 1,196 | 1,201 | 1,196 | 1,200 | 1,700 |
| 2025/12/17 | 1,197 | 1,201 | 1,195 | 1,201 | 2,600 |
| 2025/12/16 | 1,199 | 1,199 | 1,197 | 1,198 | 1,000 |
| 2025/12/15 | 1,197 | 1,201 | 1,197 | 1,200 | 1,200 |
| 2025/12/12 | 1,201 | 1,201 | 1,195 | 1,197 | 3,100 |
| 2025/12/11 | 1,197 | 1,201 | 1,196 | 1,201 | 1,600 |
| 2025/12/10 | 1,197 | 1,198 | 1,190 | 1,195 | 5,400 |
| 2025/12/09 | 1,197 | 1,205 | 1,195 | 1,197 | 3,900 |
| 2025/12/08 | 1,200 | 1,201 | 1,197 | 1,197 | 5,700 |
| 2025/12/05 | 1,201 | 1,206 | 1,198 | 1,200 | 2,600 |
| 2025/12/04 | 1,201 | 1,205 | 1,200 | 1,200 | 3,800 |
| 2025/12/03 | 1,205 | 1,206 | 1,201 | 1,201 | 1,500 |
| 2025/12/02 | 1,204 | 1,206 | 1,200 | 1,204 | 1,700 |
| 2025/12/01 | 1,211 | 1,211 | 1,200 | 1,204 | 2,200 |
| 2025/11/28 | 1,202 | 1,209 | 1,201 | 1,207 | 3,000 |
| 2025/11/27 | 1,200 | 1,202 | 1,200 | 1,200 | 1,900 |
| 2025/11/26 | 1,200 | 1,204 | 1,200 | 1,200 | 2,100 |
| 2025/11/25 | 1,200 | 1,200 | 1,198 | 1,198 | 1,600 |
| 2025/11/21 | 1,200 | 1,202 | 1,197 | 1,199 | 4,400 |
| 2025/11/20 | 1,200 | 1,203 | 1,197 | 1,202 | 1,400 |
| 2025/11/19 | 1,197 | 1,201 | 1,197 | 1,197 | 1,500 |
| 2025/11/18 | 1,199 | 1,199 | 1,196 | 1,197 | 2,600 |
| 2025/11/17 | 1,200 | 1,202 | 1,199 | 1,199 | 2,200 |
| 2025/11/14 | 1,200 | 1,203 | 1,200 | 1,200 | 2,700 |
| 2025/11/13 | 1,204 | 1,204 | 1,200 | 1,201 | 2,300 |
| 2025/11/12 | 1,203 | 1,204 | 1,201 | 1,204 | 900 |
| 2025/11/11 | 1,203 | 1,204 | 1,201 | 1,203 | 2,000 |
| 2025/11/10 | 1,205 | 1,206 | 1,203 | 1,203 | 2,000 |
| 2025/11/07 | 1,198 | 1,204 | 1,198 | 1,204 | 2,100 |
| 2025/11/06 | 1,200 | 1,202 | 1,198 | 1,198 | 2,200 |
| 2025/11/05 | 1,200 | 1,201 | 1,198 | 1,201 | 2,100 |
| 2025/11/04 | 1,202 | 1,204 | 1,198 | 1,202 | 2,600 |
| 2025/10/31 | 1,199 | 1,200 | 1,198 | 1,198 | 1,300 |
| 2025/10/30 | 1,199 | 1,199 | 1,196 | 1,199 | 1,100 |
| 2025/10/29 | 1,201 | 1,204 | 1,195 | 1,195 | 3,500 |
| 2025/10/28 | 1,200 | 1,202 | 1,200 | 1,200 | 1,700 |
| 2025/10/27 | 1,207 | 1,207 | 1,200 | 1,200 | 2,700 |
| 2025/10/24 | 1,203 | 1,207 | 1,200 | 1,200 | 2,000 |
| 2025/10/23 | 1,202 | 1,207 | 1,202 | 1,203 | 700 |
| 2025/10/22 | 1,197 | 1,206 | 1,197 | 1,205 | 3,100 |
| 2025/10/21 | 1,209 | 1,209 | 1,197 | 1,197 | 4,500 |
| 2025/10/20 | 1,201 | 1,205 | 1,200 | 1,204 | 2,600 |
| 2025/10/17 | 1,197 | 1,203 | 1,197 | 1,200 | 2,900 |
| 2025/10/16 | 1,196 | 1,198 | 1,192 | 1,192 | 2,600 |
| 2025/10/15 | 1,193 | 1,199 | 1,182 | 1,185 | 5,200 |
| 2025/10/14 | 1,190 | 1,190 | 1,186 | 1,186 | 3,800 |
| 2025/10/10 | 1,194 | 1,194 | 1,190 | 1,193 | 1,700 |
| 2025/10/09 | 1,190 | 1,194 | 1,187 | 1,194 | 1,600 |
| 2025/10/08 | 1,187 | 1,187 | 1,174 | 1,182 | 3,500 |
| 2025/10/07 | 1,172 | 1,185 | 1,172 | 1,183 | 2,700 |
| 2025/10/06 | 1,161 | 1,184 | 1,161 | 1,170 | 5,000 |
| 2025/10/03 | 1,180 | 1,187 | 1,150 | 1,150 | 15,000 |
| 2025/10/02 | 1,190 | 1,196 | 1,182 | 1,182 | 4,200 |
| 2025/10/01 | 1,200 | 1,200 | 1,190 | 1,190 | 6,100 |
| 2025/09/30 | 1,199 | 1,204 | 1,199 | 1,204 | 6,500 |
| 2025/09/29 | 1,201 | 1,209 | 1,176 | 1,199 | 28,200 |
| 2025/09/26 | 1,284 | 1,290 | 1,283 | 1,290 | 25,300 |
| 2025/09/25 | 1,283 | 1,284 | 1,279 | 1,283 | 9,900 |
| 2025/09/24 | 1,281 | 1,284 | 1,279 | 1,279 | 15,100 |
| 2025/09/22 | 1,285 | 1,285 | 1,280 | 1,281 | 9,500 |
| 2025/09/19 | 1,278 | 1,282 | 1,275 | 1,277 | 11,700 |
| 2025/09/18 | 1,280 | 1,280 | 1,275 | 1,278 | 6,700 |
| 2025/09/17 | 1,274 | 1,279 | 1,274 | 1,278 | 5,700 |
| 2025/09/16 | 1,260 | 1,275 | 1,260 | 1,271 | 10,900 |
| 2025/09/12 | 1,255 | 1,259 | 1,252 | 1,256 | 9,300 |
| 2025/09/11 | 1,255 | 1,255 | 1,251 | 1,254 | 1,900 |
| 2025/09/10 | 1,251 | 1,255 | 1,250 | 1,251 | 3,800 |
| 2025/09/09 | 1,250 | 1,255 | 1,250 | 1,251 | 4,700 |
| 2025/09/08 | 1,250 | 1,251 | 1,245 | 1,250 | 5,300 |
| 2025/09/05 | 1,250 | 1,250 | 1,244 | 1,247 | 8,100 |
| 2025/09/04 | 1,245 | 1,250 | 1,244 | 1,250 | 5,100 |
| 2025/09/03 | 1,248 | 1,250 | 1,244 | 1,244 | 7,100 |
| 2025/09/02 | 1,240 | 1,249 | 1,240 | 1,247 | 3,400 |
| 2025/09/01 | 1,234 | 1,250 | 1,234 | 1,240 | 11,500 |
| 2025/08/29 | 1,230 | 1,233 | 1,226 | 1,230 | 6,000 |
| 2025/08/28 | 1,218 | 1,228 | 1,218 | 1,228 | 7,200 |
| 2025/08/27 | 1,218 | 1,221 | 1,216 | 1,219 | 3,500 |
| 2025/08/26 | 1,220 | 1,220 | 1,215 | 1,216 | 3,300 |
| 2025/08/25 | 1,215 | 1,219 | 1,214 | 1,215 | 3,300 |
| 2025/08/22 | 1,210 | 1,210 | 1,206 | 1,210 | 4,900 |
| 2025/08/21 | 1,203 | 1,208 | 1,202 | 1,204 | 3,400 |
| 2025/08/20 | 1,204 | 1,205 | 1,201 | 1,202 | 2,900 |
| 2025/08/19 | 1,203 | 1,209 | 1,200 | 1,200 | 6,200 |
| 2025/08/18 | 1,205 | 1,210 | 1,200 | 1,203 | 7,300 |
| 2025/08/15 | 1,209 | 1,209 | 1,196 | 1,200 | 12,900 |
| 2025/08/14 | 1,211 | 1,214 | 1,202 | 1,204 | 9,900 |
| 2025/08/13 | 1,214 | 1,214 | 1,210 | 1,211 | 6,700 |
| 2025/08/12 | 1,219 | 1,219 | 1,212 | 1,213 | 7,000 |
| 2025/08/08 | 1,222 | 1,222 | 1,213 | 1,214 | 4,800 |
| 2025/08/07 | 1,225 | 1,225 | 1,218 | 1,219 | 6,100 |
| 2025/08/06 | 1,214 | 1,220 | 1,214 | 1,220 | 5,500 |
| 2025/08/05 | 1,207 | 1,215 | 1,202 | 1,211 | 7,400 |
| 2025/08/04 | 1,196 | 1,205 | 1,195 | 1,202 | 10,200 |
| 2025/08/01 | 1,195 | 1,199 | 1,194 | 1,195 | 4,200 |
| 2025/07/31 | 1,200 | 1,200 | 1,191 | 1,193 | 10,200 |
| 2025/07/30 | 1,195 | 1,199 | 1,182 | 1,199 | 16,100 |
| 2025/07/29 | 1,174 | 1,186 | 1,170 | 1,186 | 12,600 |
| 2025/07/28 | 1,170 | 1,173 | 1,151 | 1,173 | 24,200 |
| 2025/07/25 | 1,146 | 1,146 | 1,137 | 1,138 | 5,100 |
| 2025/07/24 | 1,133 | 1,145 | 1,133 | 1,140 | 5,200 |
| 2025/07/23 | 1,125 | 1,135 | 1,125 | 1,133 | 7,400 |
| 2025/07/22 | 1,125 | 1,125 | 1,116 | 1,125 | 6,800 |
| 2025/07/18 | 1,122 | 1,122 | 1,115 | 1,116 | 3,000 |
| 2025/07/17 | 1,122 | 1,122 | 1,115 | 1,116 | 4,700 |
| 2025/07/16 | 1,119 | 1,120 | 1,112 | 1,112 | 2,900 |
| 2025/07/15 | 1,119 | 1,119 | 1,110 | 1,111 | 5,000 |
| 2025/07/14 | 1,125 | 1,125 | 1,116 | 1,119 | 5,000 |
| 2025/07/11 | 1,123 | 1,126 | 1,115 | 1,118 | 4,500 |
| 2025/07/10 | 1,124 | 1,125 | 1,115 | 1,120 | 5,700 |
| 2025/07/09 | 1,110 | 1,118 | 1,110 | 1,118 | 11,700 |
| 2025/07/08 | 1,134 | 1,135 | 1,121 | 1,121 | 10,900 |
| 2025/07/07 | 1,169 | 1,170 | 1,115 | 1,116 | 30,300 |
| 2025/07/04 | 1,092 | 1,094 | 1,087 | 1,087 | 5,900 |
| 2025/07/03 | 1,098 | 1,098 | 1,092 | 1,095 | 700 |
| 2025/07/02 | 1,099 | 1,099 | 1,092 | 1,092 | 3,200 |
| 2025/07/01 | 1,097 | 1,097 | 1,095 | 1,095 | 1,700 |
| 2025/06/30 | 1,100 | 1,100 | 1,096 | 1,096 | 1,200 |
| 2025/06/27 | 1,100 | 1,100 | 1,092 | 1,095 | 2,500 |
| 2025/06/26 | 1,097 | 1,099 | 1,095 | 1,097 | 2,500 |
| 2025/06/25 | 1,102 | 1,102 | 1,097 | 1,099 | 4,400 |
| 2025/06/24 | 1,098 | 1,101 | 1,094 | 1,097 | 5,200 |
| 2025/06/23 | 1,092 | 1,096 | 1,090 | 1,096 | 3,400 |
| 2025/06/20 | 1,090 | 1,095 | 1,090 | 1,092 | 1,800 |
| 2025/06/19 | 1,090 | 1,090 | 1,085 | 1,089 | 3,000 |
| 2025/06/18 | 1,080 | 1,087 | 1,080 | 1,087 | 2,600 |
| 2025/06/17 | 1,075 | 1,079 | 1,074 | 1,079 | 2,100 |
| 2025/06/16 | 1,074 | 1,075 | 1,071 | 1,075 | 2,700 |
| 2025/06/13 | 1,073 | 1,074 | 1,070 | 1,071 | 1,700 |
| 2025/06/12 | 1,073 | 1,075 | 1,072 | 1,073 | 1,500 |
| 2025/06/11 | 1,070 | 1,071 | 1,068 | 1,071 | 1,200 |
| 2025/06/10 | 1,068 | 1,070 | 1,066 | 1,068 | 2,300 |
| 2025/06/09 | 1,063 | 1,067 | 1,063 | 1,065 | 1,500 |
| 2025/06/06 | 1,065 | 1,065 | 1,060 | 1,062 | 1,800 |
| 2025/06/05 | 1,064 | 1,064 | 1,060 | 1,062 | 1,300 |
| 2025/06/04 | 1,060 | 1,063 | 1,056 | 1,063 | 1,700 |
| 2025/06/03 | 1,060 | 1,060 | 1,055 | 1,060 | 1,700 |
| 2025/06/02 | 1,059 | 1,059 | 1,050 | 1,059 | 6,400 |
| 2025/05/30 | 1,059 | 1,060 | 1,052 | 1,060 | 2,300 |
| 2025/05/29 | 1,060 | 1,060 | 1,050 | 1,054 | 3,400 |
| 2025/05/28 | 1,057 | 1,057 | 1,048 | 1,055 | 3,500 |
| 2025/05/27 | 1,051 | 1,053 | 1,048 | 1,048 | 2,100 |
| 2025/05/26 | 1,067 | 1,067 | 1,041 | 1,048 | 5,000 |
| 2025/05/23 | 1,053 | 1,060 | 1,041 | 1,060 | 4,300 |
| 2025/05/22 | 1,046 | 1,048 | 1,045 | 1,048 | 3,100 |
| 2025/05/21 | 1,053 | 1,054 | 1,046 | 1,050 | 3,700 |
| 2025/05/20 | 1,065 | 1,065 | 1,049 | 1,053 | 3,700 |
| 2025/05/19 | 1,070 | 1,070 | 1,059 | 1,059 | 1,900 |
| 2025/05/16 | 1,050 | 1,056 | 1,050 | 1,052 | 1,500 |
| 2025/05/15 | 1,044 | 1,050 | 1,044 | 1,050 | 1,900 |
| 2025/05/14 | 1,049 | 1,049 | 1,040 | 1,044 | 5,400 |
| 2025/05/13 | 1,054 | 1,054 | 1,044 | 1,047 | 6,400 |
| 2025/05/12 | 1,058 | 1,058 | 1,047 | 1,055 | 6,000 |
| 2025/05/09 | 1,070 | 1,070 | 1,049 | 1,050 | 10,300 |
| 2025/05/08 | 1,071 | 1,071 | 1,064 | 1,065 | 1,800 |
| 2025/05/07 | 1,076 | 1,076 | 1,065 | 1,068 | 3,300 |
| 2025/05/02 | 1,082 | 1,085 | 1,071 | 1,071 | 2,400 |
| 2025/05/01 | 1,072 | 1,075 | 1,070 | 1,075 | 2,000 |
| 2025/04/30 | 1,066 | 1,078 | 1,063 | 1,072 | 3,200 |
| 2025/04/28 | 1,063 | 1,065 | 1,060 | 1,063 | 1,600 |
| 2025/04/25 | 1,060 | 1,064 | 1,050 | 1,063 | 3,900 |
| 2025/04/24 | 1,058 | 1,060 | 1,055 | 1,055 | 1,500 |
| 2025/04/23 | 1,058 | 1,058 | 1,052 | 1,057 | 2,000 |
| 2025/04/22 | 1,050 | 1,057 | 1,050 | 1,057 | 1,100 |
| 2025/04/21 | 1,045 | 1,050 | 1,044 | 1,045 | 4,500 |
| 2025/04/18 | 1,057 | 1,057 | 1,045 | 1,045 | 6,700 |
| 2025/04/17 | 1,057 | 1,060 | 1,050 | 1,053 | 3,700 |
| 2025/04/16 | 1,063 | 1,063 | 1,051 | 1,055 | 4,400 |
| 2025/04/15 | 1,063 | 1,064 | 1,061 | 1,063 | 2,100 |
| 2025/04/14 | 1,060 | 1,067 | 1,060 | 1,060 | 1,300 |
| 2025/04/11 | 1,060 | 1,060 | 1,045 | 1,060 | 4,200 |
| 2025/04/10 | 1,050 | 1,059 | 1,040 | 1,059 | 3,800 |
| 2025/04/09 | 1,038 | 1,038 | 1,020 | 1,022 | 2,800 |
| 2025/04/08 | 1,019 | 1,042 | 1,015 | 1,040 | 7,200 |