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
1999/12/30 300 300 300 300 3,000
1999/12/29 300 320 290 320 6,000
1999/12/27 311 311 310 310 3,000
1999/12/24 301 310 301 310 4,000
1999/12/22 300 333 300 333 9,000
1999/12/21 347 347 346 346 4,000
1999/12/20 350 359 346 350 32,000
1999/12/17 300 332 298 328 28,000
1999/12/16 250 275 250 275 3,000
1999/12/15 260 260 250 250 4,000
1999/12/14 265 265 261 261 2,000
1999/12/13 270 270 255 255 3,000
1999/12/10 285 285 274 274 2,000
1999/12/08 290 290 290 290 3,000
1999/12/06 296 296 296 296 3,000
1999/12/02 297 297 297 297 4,000
1999/11/30 295 298 295 298 4,000
1999/11/25 298 298 298 298 4,000
1999/11/24 300 300 300 300 7,000
1999/11/22 305 305 305 305 1,000
1999/11/19 311 311 311 311 1,000
1999/11/18 305 310 305 305 4,000
1999/11/17 304 304 294 294 4,000
1999/11/16 305 305 304 304 2,000
1999/11/15 325 335 305 305 8,000
1999/11/12 340 370 340 350 15,000
1999/11/11 325 347 325 340 21,000
1999/11/10 310 320 310 320 2,000
1999/11/09 300 300 300 300 5,000
1999/11/08 300 300 292 292 6,000
1999/11/05 300 300 300 300 1,000
1999/11/04 300 300 300 300 1,000
1999/11/01 300 300 290 292 6,000
1999/10/29 310 310 310 310 1,000
1999/10/26 308 308 300 300 5,000
1999/10/25 305 308 305 308 2,000
1999/10/22 310 320 302 302 3,000
1999/10/21 306 306 306 306 1,000
1999/10/20 300 300 300 300 3,000
1999/10/19 296 296 296 296 1,000
1999/10/18 302 302 296 296 4,000
1999/10/15 327 327 327 327 1,000
1999/10/14 330 331 330 331 4,000
1999/10/13 351 351 330 330 12,000
1999/10/12 345 351 345 351 6,000
1999/10/08 335 345 330 345 14,000
1999/10/07 340 340 335 335 3,000
1999/10/05 340 345 340 345 6,000
1999/10/04 350 350 330 330 7,000
1999/10/01 370 370 360 360 3,000
1999/09/30 350 370 350 370 5,000
1999/09/29 355 355 350 350 4,000
1999/09/28 350 355 350 355 4,000
1999/09/27 360 360 350 350 2,000
1999/09/24 350 371 350 360 10,000
1999/09/22 360 370 350 370 4,000
1999/09/21 400 400 360 360 17,000
1999/09/20 342 370 342 370 7,000
1999/09/17 360 360 322 322 8,000
1999/09/16 380 380 360 360 7,000
1999/09/14 391 391 385 388 8,000
1999/09/13 413 438 390 391 39,000
1999/09/10 381 440 380 411 91,000
1999/09/09 328 380 325 380 40,000
1999/09/08 320 323 320 323 12,000
1999/09/06 320 320 320 320 2,000
1999/09/03 321 321 320 320 2,000
1999/09/02 321 328 315 321 10,000
1999/09/01 325 328 325 328 2,000
1999/08/31 327 328 327 328 2,000
1999/08/30 325 325 325 325 2,000
1999/08/27 328 328 325 325 4,000
1999/08/26 329 329 329 329 2,000
1999/08/25 312 315 312 315 3,000
1999/08/24 310 311 310 311 2,000
1999/08/23 307 310 307 310 3,000
1999/08/20 305 308 305 307 4,000
1999/08/18 310 310 302 305 3,000
1999/08/16 300 301 300 301 2,000
1999/08/13 301 301 301 301 1,000
1999/08/12 300 301 300 301 2,000
1999/08/11 300 300 300 300 2,000
1999/08/06 281 281 281 281 3,000
1999/08/05 309 310 301 301 7,000
1999/08/04 315 315 310 310 4,000
1999/08/03 315 315 315 315 1,000
1999/08/02 315 315 315 315 2,000
1999/07/30 315 325 315 325 2,000
1999/07/29 330 330 301 305 3,000
1999/07/28 340 340 340 340 2,000
1999/07/27 300 300 290 290 4,000
1999/07/26 320 320 303 303 4,000
1999/07/23 320 320 300 300 9,000
1999/07/22 325 325 320 320 4,000
1999/07/21 340 340 326 326 16,000
1999/07/19 340 342 336 340 8,000
1999/07/16 330 336 321 336 8,000
1999/07/15 336 350 330 330 9,000
1999/07/14 312 339 312 330 7,000
1999/07/13 331 331 300 312 7,000
1999/07/12 350 350 343 343 5,000
1999/07/09 360 367 350 350 28,000
1999/07/08 330 380 330 350 74,000
1999/07/07 305 330 305 330 21,000
1999/07/06 299 300 295 300 15,000
1999/07/05 298 300 290 295 17,000
1999/07/02 296 300 296 297 8,000
1999/07/01 296 296 296 296 2,000
1999/06/30 295 295 291 291 3,000
1999/06/29 284 290 284 290 5,000
1999/06/28 284 284 284 284 4,000
1999/06/25 285 285 285 285 4,000
1999/06/24 290 290 285 285 4,000
1999/06/23 292 292 285 290 7,000
1999/06/22 300 300 285 289 12,000
1999/06/21 270 300 270 300 22,000
1999/06/17 265 265 265 265 2,000
1999/06/16 270 270 265 265 5,000
1999/06/15 270 270 265 270 3,000
1999/06/11 265 265 265 265 3,000
1999/06/10 260 270 260 260 14,000
1999/06/09 275 275 265 265 6,000
1999/06/08 275 275 275 275 1,000
1999/06/07 265 270 265 270 4,000
1999/06/04 250 260 250 260 8,000
1999/05/31 250 250 250 250 4,000
1999/05/25 275 275 250 250 4,000
1999/05/24 270 270 270 270 1,000
1999/05/20 279 279 279 279 1,000
1999/05/19 286 286 280 280 4,000
1999/05/18 286 286 286 286 3,000
1999/05/17 291 291 291 291 1,000
1999/05/14 300 300 300 300 4,000
1999/05/13 310 310 300 300 5,000
1999/05/12 310 310 310 310 2,000
1999/05/11 310 310 310 310 1,000
1999/05/10 316 316 310 310 2,000
1999/05/07 312 315 312 315 4,000
1999/05/06 340 340 310 330 11,000
1999/04/30 330 350 330 350 13,000
1999/04/28 296 299 293 296 28,000
1999/04/27 300 300 296 296 27,000
1999/04/26 311 311 300 300 11,000
1999/04/23 315 315 310 310 4,000
1999/04/22 320 320 315 315 2,000
1999/04/20 320 320 317 320 5,000
1999/04/16 315 315 315 315 3,000
1999/04/15 310 311 310 310 16,000
1999/04/13 307 307 307 307 1,000
1999/04/12 306 307 301 307 9,000
1999/04/09 325 325 300 300 17,000
1999/04/07 325 325 320 325 10,000
1999/04/06 350 355 334 334 20,000
1999/04/05 350 350 331 331 7,000
1999/04/02 315 317 315 315 9,000
1999/04/01 320 320 315 315 7,000
1999/03/31 311 330 311 315 9,000
1999/03/30 328 328 300 310 7,000
1999/03/29 350 350 330 330 8,000
1999/03/26 265 342 265 342 40,000
1999/03/25 260 262 260 262 114,000
1999/03/24 267 267 260 260 10,000
1999/03/23 275 275 270 270 11,000
1999/03/19 280 280 275 275 5,000
1999/03/18 275 276 275 276 6,000
1999/03/17 275 280 275 275 5,000
1999/03/16 275 275 275 275 3,000
1999/03/12 290 290 282 290 3,000
1999/03/11 295 295 295 295 1,000
1999/03/10 299 299 299 299 1,000
1999/03/09 300 300 300 300 9,000
1999/03/08 329 329 321 321 4,000
1999/03/05 330 350 330 350 20,000
1999/03/04 300 350 281 350 16,000
1999/03/03 305 305 290 300 12,000
1999/03/02 361 380 280 280 66,000
1999/03/01 279 330 270 330 49,000
1999/02/26 232 280 232 280 23,000
1999/02/25 226 230 226 230 8,000
1999/02/24 225 230 220 225 11,000
1999/02/23 200 200 197 200 15,000
1999/02/22 195 196 195 196 6,000
1999/02/19 190 190 190 190 1,000
1999/02/18 181 190 181 190 3,000
1999/02/08 185 200 185 200 4,000
1999/02/05 195 200 195 195 4,000
1999/02/04 195 195 195 195 1,000
1999/02/03 195 195 195 195 1,000
1999/01/29 195 195 195 195 1,000
1999/01/21 195 195 195 195 1,000
1999/01/20 172 172 172 172 1,000
1999/01/12 200 220 200 220 9,000
1999/01/11 210 210 210 210 1,000
1999/01/08 280 280 240 250 15,000
1999/01/07 250 280 236 280 47,000
1999/01/06 180 215 180 215 11,000
1999/01/05 150 165 150 165 9,000
1999/01/04 145 150 145 150 2,000

このページの先頭へ