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
2011/12/30 79 80 78 78 14,000
2011/12/29 80 80 79 79 20,000
2011/12/28 78 80 78 80 3,000
2011/12/27 78 80 77 78 15,000
2011/12/26 80 80 79 80 24,000
2011/12/22 80 80 79 79 15,000
2011/12/21 80 81 79 79 10,000
2011/12/20 80 80 80 80 4,000
2011/12/19 81 81 80 80 9,000
2011/12/16 82 83 80 80 25,000
2011/12/15 83 83 80 81 26,000
2011/12/14 82 86 80 83 51,000
2011/12/13 82 82 82 82 3,000
2011/12/12 82 82 80 82 26,000
2011/12/09 82 83 82 82 11,000
2011/12/08 83 84 81 84 31,000
2011/12/07 84 84 81 81 83,000
2011/12/06 86 86 84 86 48,000
2011/12/05 82 98 82 86 531,000
2011/12/02 83 83 80 80 23,000
2011/12/01 83 85 79 81 45,000
2011/11/30 77 88 77 81 36,000
2011/11/29 78 78 76 77 44,000
2011/11/28 76 78 76 77 27,000
2011/11/25 80 80 79 79 13,000
2011/11/24 78 79 77 79 18,000
2011/11/22 79 80 78 80 10,000
2011/11/21 77 82 77 79 23,000
2011/11/18 0 0 0 78 0
2011/11/17 78 81 78 78 9,000
2011/11/16 82 82 77 78 28,000
2011/11/15 83 85 83 83 8,000
2011/11/14 80 85 80 84 9,000
2011/11/11 82 88 82 84 27,000
2011/11/10 85 85 79 82 37,000
2011/11/09 85 86 85 86 3,000
2011/11/08 88 88 85 85 29,000
2011/11/07 88 89 87 87 9,000
2011/11/04 88 90 87 89 16,000
2011/11/02 89 90 88 88 22,000
2011/11/01 91 91 90 91 13,000
2011/10/31 94 94 90 93 42,000
2011/10/28 91 94 91 92 52,000
2011/10/27 88 90 88 90 25,000
2011/10/26 88 91 87 89 13,000
2011/10/25 91 91 87 88 46,000
2011/10/24 91 92 87 90 69,000
2011/10/21 93 93 90 90 15,000
2011/10/20 91 93 90 92 18,000
2011/10/19 92 92 90 90 28,000
2011/10/18 92 92 90 91 38,000
2011/10/17 97 97 92 93 27,000
2011/10/14 98 98 94 94 17,000
2011/10/13 100 100 96 99 67,000
2011/10/12 94 104 93 98 119,000
2011/10/11 92 93 86 93 18,000
2011/10/07 92 93 91 92 11,000
2011/10/06 90 91 90 91 17,000
2011/10/05 91 95 90 90 30,000
2011/10/04 94 94 89 92 65,000
2011/10/03 94 96 92 95 50,000
2011/09/30 97 99 96 99 16,000
2011/09/29 94 96 91 93 35,000
2011/09/28 96 96 94 96 15,000
2011/09/27 94 108 93 94 78,000
2011/09/26 98 98 89 89 107,000
2011/09/22 104 106 101 102 115,000
2011/09/21 103 104 103 104 72,000
2011/09/20 103 106 103 104 116,000
2011/09/16 100 112 100 106 1,255,000
2011/09/15 89 100 88 97 327,000
2011/09/14 97 98 90 90 248,000
2011/09/13 93 101 92 101 237,000
2011/09/12 92 93 91 93 118,000
2011/09/09 96 97 94 94 117,000
2011/09/08 98 98 93 95 193,000
2011/09/07 100 100 95 98 269,000
2011/09/06 107 116 99 100 1,256,000
2011/09/05 104 105 100 103 216,000
2011/09/02 109 109 104 104 378,000
2011/09/01 117 120 111 114 672,000
2011/08/31 115 118 107 110 587,000
2011/08/30 125 130 109 114 1,561,000
2011/08/29 110 145 102 130 5,831,000
2011/08/26 91 101 87 101 1,926,000
2011/08/25 74 74 71 71 13,000
2011/08/24 72 73 71 71 6,000
2011/08/23 70 71 69 71 12,000
2011/08/22 73 73 71 71 9,000
2011/08/19 72 73 71 73 14,000
2011/08/18 75 75 73 75 7,000
2011/08/17 0 0 0 73 0
2011/08/16 74 74 73 73 8,000
2011/08/15 75 75 75 75 1,000
2011/08/12 71 73 71 72 25,000
2011/08/11 68 74 67 72 36,000
2011/08/10 74 76 71 73 54,000
2011/08/09 68 68 60 66 63,000
2011/08/08 79 79 68 68 122,000
2011/08/05 81 81 78 80 26,000
2011/08/04 84 85 83 83 18,000
2011/08/03 84 85 84 84 51,000
2011/08/02 86 86 86 86 10,000
2011/08/01 83 85 83 85 16,000
2011/07/29 84 85 83 85 23,000
2011/07/28 84 84 83 84 67,000
2011/07/27 86 87 85 86 69,000
2011/07/26 88 88 87 88 18,000
2011/07/25 88 89 87 87 37,000
2011/07/22 89 90 87 88 25,000
2011/07/21 87 89 86 89 40,000
2011/07/20 87 91 87 89 77,000
2011/07/19 87 88 87 87 27,000
2011/07/15 93 94 85 88 151,000
2011/07/14 92 96 91 92 346,000
2011/07/13 86 93 84 91 389,000
2011/07/12 81 84 81 84 81,000
2011/07/11 83 83 81 81 64,000
2011/07/08 84 84 83 83 31,000
2011/07/07 85 85 82 84 83,000
2011/07/06 84 85 84 85 33,000
2011/07/05 86 86 83 84 67,000
2011/07/04 83 88 83 86 141,000
2011/07/01 82 83 82 83 23,000
2011/06/30 82 82 81 82 33,000
2011/06/29 82 82 81 81 35,000
2011/06/28 83 83 82 82 18,000
2011/06/27 80 83 80 82 55,000
2011/06/24 81 81 79 80 18,000
2011/06/23 80 81 79 80 76,000
2011/06/22 81 81 80 81 7,000
2011/06/21 82 82 81 81 19,000
2011/06/20 82 82 80 82 42,000
2011/06/17 85 85 81 82 41,000
2011/06/16 85 91 81 83 216,000
2011/06/15 80 81 79 81 60,000
2011/06/14 81 81 79 80 82,000
2011/06/13 80 82 78 81 189,000
2011/06/10 79 104 79 80 2,039,000
2011/06/09 76 77 76 76 4,000
2011/06/08 77 77 77 77 2,000
2011/06/07 76 78 76 78 21,000
2011/06/06 78 78 74 75 52,000
2011/06/03 78 84 78 78 49,000
2011/06/02 80 80 75 76 92,000
2011/06/01 82 83 79 79 36,000
2011/05/31 80 81 80 81 15,000
2011/05/30 77 80 77 80 33,000
2011/05/27 79 80 77 77 20,000
2011/05/26 79 79 74 78 101,000
2011/05/25 86 86 76 79 57,000
2011/05/24 85 86 83 86 13,000
2011/05/23 88 88 85 85 21,000
2011/05/20 86 86 85 86 12,000
2011/05/19 86 88 85 85 32,000
2011/05/18 87 89 86 88 52,000
2011/05/17 90 92 88 88 51,000
2011/05/16 92 93 89 90 108,000
2011/05/13 100 102 90 93 227,000
2011/05/12 98 114 98 103 1,091,000
2011/05/11 95 95 93 93 57,000
2011/05/10 91 97 90 94 107,000
2011/05/09 96 96 90 92 181,000
2011/05/06 95 98 93 97 128,000
2011/05/02 93 109 91 95 847,000
2011/04/28 95 97 92 94 411,000
2011/04/27 108 113 94 96 973,000
2011/04/26 137 145 104 106 4,327,000
2011/04/25 78 104 76 104 2,330,000
2011/04/22 75 76 74 74 48,000
2011/04/21 74 75 73 74 30,000
2011/04/20 76 76 73 73 58,000
2011/04/19 77 77 73 73 77,000
2011/04/18 79 79 76 76 95,000
2011/04/15 76 81 74 76 251,000
2011/04/14 70 80 70 76 228,000
2011/04/13 71 71 68 68 70,000
2011/04/12 68 72 67 71 55,000
2011/04/11 67 68 66 68 19,000
2011/04/08 67 67 63 65 114,000
2011/04/07 67 70 65 68 21,000
2011/04/06 65 68 65 67 23,000
2011/04/05 69 69 65 68 43,000
2011/04/04 71 71 68 68 29,000
2011/04/01 71 72 70 70 27,000
2011/03/31 72 72 70 71 24,000
2011/03/30 69 69 67 69 50,000
2011/03/29 64 68 64 68 43,000
2011/03/28 73 73 60 65 95,000
2011/03/25 73 73 67 71 52,000
2011/03/24 74 74 71 71 29,000
2011/03/23 78 78 74 74 83,000
2011/03/22 72 80 69 79 253,000
2011/03/18 60 70 60 67 143,000
2011/03/17 50 59 50 59 79,000
2011/03/16 48 61 48 57 172,000
2011/03/15 59 60 41 53 628,000
2011/03/14 69 76 69 69 308,000
2011/03/11 101 101 99 99 138,000
2011/03/10 106 113 104 104 901,000
2011/03/09 101 108 101 104 336,000
2011/03/08 100 103 99 102 83,000
2011/03/07 101 101 100 100 88,000
2011/03/04 101 102 99 101 56,000
2011/03/03 99 101 99 100 40,000
2011/03/02 100 101 99 101 64,000
2011/03/01 98 103 98 101 119,000
2011/02/28 98 100 97 99 69,000
2011/02/25 98 99 97 97 98,000
2011/02/24 99 100 98 99 146,000
2011/02/23 101 102 100 100 136,000
2011/02/22 104 104 101 102 123,000
2011/02/21 106 106 102 103 131,000
2011/02/18 103 105 102 104 228,000
2011/02/17 110 112 102 105 1,359,000
2011/02/16 116 120 102 103 1,859,000
2011/02/15 149 152 120 120 1,315,000
2011/02/14 102 103 99 102 44,000
2011/02/10 102 102 99 101 28,000
2011/02/09 102 103 102 103 8,000
2011/02/08 99 107 99 102 74,000
2011/02/07 102 102 99 101 30,000
2011/02/04 101 101 98 98 27,000
2011/02/03 102 103 100 102 44,000
2011/02/02 103 107 100 101 65,000
2011/02/01 99 107 99 107 35,000
2011/01/31 99 110 98 100 168,000
2011/01/28 98 106 97 97 58,000
2011/01/27 98 98 98 98 16,000
2011/01/26 98 101 98 98 40,000
2011/01/25 103 103 96 99 41,000
2011/01/24 103 103 98 103 46,000
2011/01/21 108 108 101 106 69,000
2011/01/20 110 110 106 108 113,000
2011/01/19 118 159 107 114 942,000
2011/01/18 83 113 83 113 86,000
2011/01/17 80 83 80 83 3,000
2011/01/14 83 83 79 79 19,000
2011/01/13 83 83 82 82 4,000
2011/01/12 86 86 86 86 1,000
2011/01/11 83 86 82 86 11,000
2011/01/07 83 83 83 83 6,000
2011/01/06 83 85 83 85 4,000
2011/01/05 84 84 80 81 19,000
2011/01/04 80 84 77 84 17,000

このページの先頭へ