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
1990/12/28 0 999 999 999 8,000
1990/12/27 0 1,100 1,100 1,100 1,000
1990/12/25 0 1,170 1,170 1,170 1,000
1990/12/21 0 1,200 1,200 1,200 1,000
1990/12/20 0 1,210 1,210 1,210 2,000
1990/12/19 0 1,300 1,300 1,300 1,000
1990/12/18 0 1,300 1,300 1,300 5,000
1990/12/17 0 1,300 1,300 1,300 1,000
1990/12/14 0 1,300 1,290 1,290 62,000
1990/12/13 0 1,300 1,290 1,300 4,000
1990/12/12 0 1,290 1,290 1,290 1,000
1990/12/10 0 1,240 1,180 1,240 3,000
1990/12/06 0 1,100 1,100 1,100 2,000
1990/12/05 0 1,140 1,100 1,100 2,000
1990/12/03 0 1,200 1,200 1,200 2,000
1990/11/30 0 1,150 1,150 1,150 2,000
1990/11/29 0 1,200 1,200 1,200 2,000
1990/11/28 0 1,260 1,250 1,250 3,000
1990/11/21 0 1,310 1,310 1,310 2,000
1990/11/20 0 1,300 1,300 1,300 2,000
1990/11/19 0 1,390 1,300 1,300 4,000
1990/11/15 0 1,360 1,300 1,300 5,000
1990/11/14 0 1,400 1,400 1,400 1,000
1990/11/07 0 1,650 1,650 1,650 5,000
1990/11/06 0 1,660 1,650 1,650 4,000
1990/11/05 0 1,660 1,660 1,660 1,000
1990/11/02 0 1,680 1,680 1,680 3,000
1990/10/31 0 1,680 1,680 1,680 1,000
1990/10/30 0 1,780 1,780 1,780 3,000
1990/10/29 0 1,750 1,750 1,750 1,000
1990/10/26 0 1,700 1,650 1,650 4,000
1990/10/25 0 1,610 1,600 1,600 2,000
1990/10/24 0 1,650 1,600 1,600 3,000
1990/10/18 0 1,600 1,600 1,600 3,000
1990/10/17 0 1,600 1,600 1,600 2,000
1990/10/16 0 1,650 1,650 1,650 1,000
1990/10/15 0 1,600 1,600 1,600 1,000
1990/10/12 0 1,500 1,500 1,500 1,000
1990/10/09 0 1,830 1,800 1,800 4,000
1990/10/08 0 1,800 1,800 1,800 2,000
1990/10/05 0 1,750 1,750 1,750 1,000
1990/10/04 0 1,780 1,750 1,750 2,000
1990/10/03 0 1,790 1,790 1,790 1,000
1990/10/02 0 1,800 1,800 1,800 2,000
1990/10/01 0 1,800 1,750 1,800 5,000
1990/09/27 0 1,900 1,890 1,890 3,000
1990/09/26 0 2,000 1,900 1,900 4,000
1990/09/25 0 2,100 2,000 2,000 6,000
1990/09/21 0 2,100 2,100 2,100 5,000
1990/09/20 0 2,120 2,120 2,120 1,000
1990/09/19 0 2,200 2,200 2,200 3,000
1990/09/18 0 2,200 2,200 2,200 2,000
1990/09/14 0 2,200 2,200 2,200 2,000
1990/09/13 0 2,240 2,190 2,240 4,000
1990/09/12 0 2,190 2,140 2,190 5,000
1990/09/11 0 2,140 2,140 2,140 1,000
1990/09/07 0 1,910 1,910 1,910 1,000
1990/09/06 0 1,950 1,900 1,910 5,000
1990/09/04 0 2,200 2,200 2,200 1,000
1990/09/03 0 2,300 2,260 2,260 4,000
1990/08/31 0 2,260 2,260 2,260 1,000
1990/08/30 0 2,200 2,100 2,200 2,000
1990/08/24 0 1,880 1,800 1,800 3,000
1990/08/23 0 2,000 2,000 2,000 2,000
1990/08/22 0 2,300 2,300 2,300 1,000
1990/08/21 0 2,590 2,590 2,590 1,000
1990/08/20 0 2,600 2,600 2,600 1,000
1990/08/17 0 2,410 2,410 2,410 1,000
1990/08/16 0 2,600 2,590 2,600 2,000
1990/08/15 0 2,600 2,600 2,600 1,000
1990/08/10 0 2,600 2,600 2,600 2,000
1990/08/09 0 2,600 2,600 2,600 1,000
1990/08/08 0 2,570 2,560 2,570 2,000
1990/08/07 0 2,800 2,800 2,800 1,000
1990/08/06 0 2,900 2,850 2,900 11,000
1990/08/03 0 2,860 2,860 2,860 2,000
1990/08/02 0 3,000 2,900 2,900 4,000
1990/07/31 0 2,800 2,700 2,700 2,000
1990/07/30 0 2,700 2,700 2,700 1,000
1990/07/27 0 3,000 2,850 2,850 10,000
1990/07/26 0 2,900 2,850 2,850 3,000
1990/07/25 0 3,050 2,850 2,900 11,000
1990/07/24 0 3,050 3,050 3,050 1,000
1990/07/23 0 3,150 3,050 3,150 6,000
1990/07/20 0 3,200 3,100 3,150 27,000
1990/07/19 0 3,200 3,100 3,140 21,000
1990/07/18 0 3,000 2,900 3,000 17,000
1990/07/17 0 3,000 2,900 2,900 10,000
1990/07/16 0 3,200 3,050 3,060 26,000
1990/07/13 0 3,200 3,000 3,070 81,000
1990/07/12 0 3,140 3,140 3,140 16,000
1990/07/11 0 3,300 3,150 3,150 37,000
1990/07/10 0 3,400 3,290 3,300 72,000
1990/07/09 0 3,500 3,100 3,400 105,000
1990/07/06 0 3,190 3,000 3,190 231,000
1990/07/05 0 2,790 2,400 2,790 60,000
1990/07/04 0 2,390 2,390 2,390 3,000
1990/07/03 0 2,450 2,390 2,390 8,000
1990/07/02 0 2,490 2,400 2,450 8,000
1990/06/29 0 2,450 2,400 2,450 9,000
1990/06/28 0 2,400 2,350 2,350 3,000
1990/06/27 0 2,400 2,350 2,400 13,000
1990/06/26 0 2,450 2,400 2,400 8,000
1990/06/25 0 2,380 2,350 2,350 2,000
1990/06/22 0 2,400 2,350 2,350 16,000
1990/06/21 0 2,440 2,400 2,400 5,000
1990/06/20 0 2,400 2,400 2,400 6,000
1990/06/19 0 2,500 2,450 2,450 16,000
1990/06/18 0 2,510 2,500 2,500 16,000
1990/06/15 0 2,500 2,370 2,500 45,000
1990/06/14 0 2,390 2,300 2,380 19,000
1990/06/13 0 2,380 2,300 2,380 5,000
1990/06/11 0 2,390 2,380 2,390 6,000
1990/06/08 0 2,390 2,380 2,380 12,000
1990/06/07 0 2,390 2,360 2,380 31,000
1990/06/06 0 2,350 2,350 2,350 11,000
1990/06/05 0 2,390 2,350 2,350 21,000
1990/06/04 0 2,350 2,310 2,350 2,000
1990/06/01 0 2,260 2,260 2,260 4,000
1990/05/31 0 2,310 2,300 2,300 3,000
1990/05/30 0 2,360 2,260 2,260 3,000
1990/05/29 0 2,350 2,150 2,350 9,000
1990/05/28 0 2,340 2,200 2,200 5,000
1990/05/25 0 2,440 2,350 2,350 16,000
1990/05/24 0 2,410 2,350 2,410 30,000
1990/05/23 0 2,400 2,200 2,350 44,000
1990/05/22 0 2,180 2,180 2,180 3,000
1990/05/21 0 2,190 2,180 2,180 2,000
1990/05/18 0 2,190 2,190 2,190 1,000
1990/05/17 0 2,200 2,120 2,190 3,000
1990/05/16 0 2,290 2,200 2,200 8,000
1990/05/15 0 2,290 2,200 2,200 7,000
1990/05/14 0 2,300 2,220 2,300 7,000
1990/05/11 0 2,170 2,080 2,170 19,000
1990/05/10 0 2,060 2,000 2,060 5,000
1990/05/07 0 1,900 1,900 1,900 2,000
1990/04/25 0 1,900 1,900 1,900 2,000
1990/04/24 0 2,000 2,000 2,000 2,000
1990/04/23 0 2,000 2,000 2,000 1,000
1990/04/20 0 2,100 2,050 2,100 2,000
1990/04/19 0 2,050 1,990 2,050 7,000
1990/04/18 0 1,910 1,900 1,910 4,000
1990/04/17 0 1,810 1,810 1,810 1,000
1990/04/16 0 1,920 1,790 1,920 3,000
1990/04/13 0 1,750 1,750 1,750 2,000
1990/04/12 0 1,700 1,700 1,700 1,000
1990/04/05 0 1,700 1,650 1,650 6,000
1990/04/03 0 1,650 1,650 1,650 2,000
1990/04/02 0 1,730 1,720 1,720 2,000
1990/03/29 0 1,700 1,650 1,700 10,000
1990/03/28 0 1,670 1,660 1,670 4,000
1990/03/22 0 1,730 1,730 1,730 1,000
1990/03/15 0 2,000 1,990 2,000 4,000
1990/03/14 0 2,000 1,960 2,000 3,000
1990/03/13 0 1,900 1,900 1,900 1,000
1990/03/06 0 2,300 2,250 2,250 13,000
1990/03/05 0 2,250 2,250 2,250 2,000
1990/03/02 0 2,190 2,190 2,190 2,000
1990/03/01 0 2,190 2,160 2,190 5,000
1990/02/28 0 2,160 2,150 2,150 3,000
1990/02/26 0 2,200 2,200 2,200 2,000
1990/02/23 0 2,290 2,210 2,210 14,000
1990/02/22 0 2,300 2,200 2,300 29,000
1990/02/21 0 2,250 2,200 2,250 5,000
1990/02/20 0 2,350 2,300 2,310 18,000
1990/02/19 0 2,350 2,330 2,330 13,000
1990/02/16 0 2,380 2,330 2,350 27,000
1990/02/15 0 2,350 2,300 2,340 26,000
1990/02/14 0 2,400 2,350 2,350 56,000
1990/02/13 0 2,480 2,430 2,430 17,000
1990/02/09 0 2,500 2,440 2,480 45,000
1990/02/08 0 2,440 2,340 2,440 43,000
1990/02/07 0 2,330 2,180 2,320 123,000
1990/02/06 0 2,240 2,100 2,230 43,000
1990/02/05 0 2,100 2,050 2,100 31,000
1990/02/02 0 2,020 2,000 2,010 12,000
1990/02/01 0 1,990 1,980 1,980 5,000
1990/01/31 0 1,990 1,980 1,980 5,000
1990/01/30 0 1,990 1,990 1,990 8,000
1990/01/29 0 2,000 1,990 1,990 10,000
1990/01/26 0 2,000 1,990 1,990 14,000
1990/01/25 0 2,000 2,000 2,000 19,000
1990/01/24 0 1,990 1,990 1,990 19,000
1990/01/23 0 2,000 1,980 1,980 21,000
1990/01/22 0 2,000 1,970 2,000 10,000
1990/01/19 0 2,000 1,900 2,000 33,000
1990/01/17 0 1,900 1,890 1,900 8,000
1990/01/16 0 1,900 1,900 1,900 5,000
1990/01/12 0 1,950 1,850 1,900 72,000
1990/01/11 0 1,930 1,890 1,930 8,000
1990/01/10 0 1,900 1,900 1,900 11,000
1990/01/09 0 1,900 1,900 1,900 12,000
1990/01/08 0 1,850 1,850 1,850 36,000
1990/01/05 0 1,880 1,880 1,880 15,000
1990/01/04 0 1,850 1,840 1,850 41,000

このページの先頭へ