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
2002/12/30 83 83 83 83 12,000
2002/12/27 65 88 65 88 66,000
2002/12/26 85 89 85 89 4,000
2002/12/25 90 90 90 90 12,000
2002/12/20 70 70 70 70 4,000
2002/12/19 75 75 70 70 4,000
2002/12/18 78 78 78 78 1,000
2002/12/17 81 81 80 80 3,000
2002/12/16 82 82 82 82 6,000
2002/12/12 85 85 84 84 3,000
2002/12/11 92 95 82 82 12,000
2002/12/09 71 75 71 73 12,000
2002/12/05 80 80 80 80 1,000
2002/12/03 81 82 81 82 4,000
2002/12/02 85 85 85 85 2,000
2002/11/29 81 81 81 81 1,000
2002/11/28 76 76 76 76 2,000
2002/11/26 77 77 77 77 1,000
2002/11/25 75 75 75 75 21,000
2002/11/22 73 73 73 73 3,000
2002/11/21 67 68 67 68 2,000
2002/11/20 70 70 67 67 3,000
2002/11/19 72 72 72 72 1,000
2002/11/18 73 73 72 73 9,000
2002/11/14 82 82 82 82 1,000
2002/11/13 83 83 83 83 1,000
2002/11/11 81 81 81 81 2,000
2002/11/08 80 80 80 80 2,000
2002/11/06 88 88 88 88 3,000
2002/10/31 86 90 86 86 6,000
2002/10/29 87 87 86 86 5,000
2002/10/28 100 100 85 86 6,000
2002/10/25 90 100 90 100 5,000
2002/10/23 90 90 90 90 1,000
2002/10/22 90 90 90 90 1,000
2002/10/21 86 88 86 86 12,000
2002/10/18 86 86 85 85 3,000
2002/10/17 96 96 85 85 16,000
2002/10/15 90 90 90 90 4,000
2002/10/11 90 90 90 90 3,000
2002/10/10 90 90 90 90 6,000
2002/10/09 90 90 90 90 5,000
2002/10/08 100 100 100 100 6,000
2002/10/07 100 100 100 100 9,000
2002/10/04 100 100 100 100 3,000
2002/10/03 103 103 102 102 3,000
2002/10/02 105 105 103 103 11,000
2002/10/01 106 106 105 105 9,000
2002/09/30 105 105 105 105 4,000
2002/09/26 105 108 104 108 4,000
2002/09/25 110 110 110 110 1,000
2002/09/19 108 108 108 108 2,000
2002/09/18 110 110 109 109 2,000
2002/09/13 111 111 111 111 4,000
2002/09/12 111 112 111 112 5,000
2002/09/11 111 111 111 111 2,000
2002/09/09 115 115 115 115 2,000
2002/09/06 110 110 110 110 2,000
2002/08/30 118 120 118 120 3,000
2002/08/29 118 118 118 118 2,000
2002/08/28 115 120 115 120 9,000
2002/08/27 118 118 118 118 1,000
2002/08/26 120 120 119 119 3,000
2002/08/23 121 121 121 121 1,000
2002/08/21 118 118 118 118 1,000
2002/08/19 115 115 115 115 2,000
2002/08/16 115 120 115 120 4,000
2002/08/14 120 120 120 120 2,000
2002/08/13 124 124 124 124 3,000
2002/08/12 124 124 124 124 1,000
2002/08/09 122 125 117 125 7,000
2002/08/08 120 122 120 122 4,000
2002/08/07 122 122 122 122 1,000
2002/08/06 122 122 122 122 2,000
2002/08/05 123 123 120 120 17,000
2002/07/31 125 125 125 125 3,000
2002/07/30 125 125 125 125 2,000
2002/07/29 125 125 125 125 7,000
2002/07/26 125 125 125 125 6,000
2002/07/24 125 125 125 125 10,000
2002/07/23 127 127 125 125 9,000
2002/07/19 126 126 126 126 2,000
2002/07/18 126 126 126 126 2,000
2002/07/17 126 126 126 126 1,000
2002/07/16 123 123 123 123 1,000
2002/07/15 145 145 126 126 4,000
2002/07/12 135 135 135 135 2,000
2002/07/10 140 140 140 140 1,000
2002/07/08 130 130 127 127 4,000
2002/07/05 127 127 126 126 6,000
2002/07/04 124 124 124 124 1,000
2002/07/03 125 130 122 123 8,000
2002/07/02 123 125 123 125 3,000
2002/07/01 145 145 130 130 4,000
2002/06/28 133 133 133 133 5,000
2002/06/27 130 130 130 130 1,000
2002/06/25 126 133 126 133 6,000
2002/06/24 130 130 124 124 10,000
2002/06/21 135 135 130 130 9,000
2002/06/20 135 135 133 133 3,000
2002/06/19 140 140 130 130 13,000
2002/06/18 140 140 140 140 1,000
2002/06/17 142 142 140 140 7,000
2002/06/14 141 142 141 141 22,000
2002/06/13 144 144 141 141 8,000
2002/06/12 150 150 148 148 3,000
2002/06/11 150 150 150 150 1,000
2002/06/10 150 150 150 150 1,000
2002/06/06 150 150 150 150 2,000
2002/06/05 150 150 150 150 1,000
2002/06/04 152 152 150 150 13,000
2002/06/03 153 153 152 152 2,000
2002/05/31 159 159 158 158 2,000
2002/05/30 158 158 158 158 2,000
2002/05/29 159 159 159 159 2,000
2002/05/28 158 158 156 158 5,000
2002/05/27 159 159 158 158 2,000
2002/05/24 152 155 150 155 9,000
2002/05/23 150 150 150 150 2,000
2002/05/22 150 150 148 148 9,000
2002/05/21 150 150 148 150 4,000
2002/05/20 150 150 150 150 4,000
2002/05/17 148 148 145 146 3,000
2002/05/16 150 150 150 150 3,000
2002/05/15 150 153 150 151 6,000
2002/05/14 150 150 150 150 6,000
2002/05/13 153 153 151 151 4,000
2002/05/10 143 153 143 153 6,000
2002/05/09 150 150 144 144 6,000
2002/05/08 151 151 151 151 4,000
2002/05/07 151 151 148 151 7,000
2002/05/02 153 153 152 152 4,000
2002/05/01 152 152 152 152 1,000
2002/04/30 151 154 147 147 17,000
2002/04/26 160 160 155 155 9,000
2002/04/25 161 162 160 160 7,000
2002/04/24 160 160 160 160 3,000
2002/04/23 153 157 153 157 5,000
2002/04/22 150 157 150 157 13,000
2002/04/19 178 179 172 172 9,000
2002/04/18 171 175 167 175 28,000
2002/04/16 165 165 165 165 1,000
2002/04/15 165 165 163 165 13,000
2002/04/12 165 165 165 165 2,000
2002/04/11 165 165 162 162 5,000
2002/04/09 165 165 165 165 2,000
2002/04/05 163 163 163 163 2,000
2002/04/04 165 165 151 151 10,000
2002/04/02 173 173 170 170 2,000
2002/04/01 174 174 174 174 2,000
2002/03/29 175 175 175 175 2,000
2002/03/28 165 180 165 180 3,000
2002/03/27 175 175 175 175 1,000
2002/03/26 175 175 175 175 1,000
2002/03/25 190 190 180 180 2,000
2002/03/22 180 183 180 183 3,000
2002/03/20 180 180 175 175 10,000
2002/03/19 176 176 175 175 3,000
2002/03/18 178 185 178 185 8,000
2002/03/15 173 173 173 173 3,000
2002/03/13 190 190 182 182 13,000
2002/03/12 198 205 182 195 35,000
2002/03/11 180 194 176 190 40,000
2002/03/08 165 172 165 165 15,000
2002/03/07 160 162 160 162 3,000
2002/03/06 156 156 156 156 3,000
2002/03/05 155 155 155 155 4,000
2002/03/04 155 158 155 158 6,000
2002/03/01 154 155 154 155 4,000
2002/02/27 151 153 151 153 5,000
2002/02/25 153 153 152 152 2,000
2002/02/22 153 153 152 152 8,000
2002/02/21 150 151 150 151 4,000
2002/02/20 150 150 150 150 4,000
2002/02/19 154 154 149 149 7,000
2002/02/18 150 150 150 150 1,000
2002/02/15 150 150 150 150 6,000
2002/02/13 154 154 150 150 3,000
2002/02/12 152 152 152 152 1,000
2002/02/01 141 148 141 148 4,000
2002/01/31 149 149 149 149 2,000
2002/01/25 159 159 159 159 1,000
2002/01/24 153 153 150 150 14,000
2002/01/23 151 153 151 152 15,000
2002/01/21 152 153 152 152 6,000
2002/01/18 152 152 152 152 2,000
2002/01/16 153 153 153 153 5,000
2002/01/15 153 153 152 153 6,000
2002/01/11 156 156 155 156 6,000
2002/01/10 159 159 159 159 1,000
2002/01/09 155 156 152 152 3,000
2002/01/08 153 153 151 151 3,000
2002/01/07 151 152 151 151 4,000
2002/01/04 150 150 150 150 2,000

このページの先頭へ