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
2013/12/30 103 104 101 104 105,000
2013/12/27 103 103 101 103 68,000
2013/12/26 104 104 100 103 115,000
2013/12/25 107 112 100 101 972,000
2013/12/24 103 103 99 100 211,000
2013/12/20 105 106 102 102 157,000
2013/12/19 105 110 101 108 483,000
2013/12/18 107 107 102 105 221,000
2013/12/17 108 113 107 107 488,000
2013/12/16 112 112 106 106 312,000
2013/12/13 119 119 110 113 751,000
2013/12/12 127 129 120 120 997,000
2013/12/11 125 129 117 122 1,424,000
2013/12/10 123 136 116 118 1,939,000
2013/12/09 122 122 116 120 824,000
2013/12/06 135 136 122 122 1,504,000
2013/12/05 131 149 119 145 4,611,000
2013/12/04 155 170 131 131 10,043,000
2013/12/03 118 125 112 125 3,174,000
2013/12/02 91 96 87 95 1,126,000
2013/11/29 92 92 90 90 105,000
2013/11/28 90 95 90 92 193,000
2013/11/27 91 91 90 90 73,000
2013/11/26 92 92 90 91 41,000
2013/11/25 91 92 90 92 85,000
2013/11/22 92 92 90 92 143,000
2013/11/21 91 93 90 92 73,000
2013/11/20 91 92 90 91 118,000
2013/11/19 90 97 89 92 787,000
2013/11/18 88 89 88 89 174,000
2013/11/15 93 95 88 88 770,000
2013/11/14 103 109 91 93 2,910,000
2013/11/13 86 102 86 93 2,556,000
2013/11/12 86 86 85 85 49,000
2013/11/11 85 86 84 86 41,000
2013/11/08 85 85 84 84 101,000
2013/11/07 85 86 85 86 54,000
2013/11/06 86 86 85 85 83,000
2013/11/05 84 86 83 85 66,000
2013/11/01 86 89 82 84 264,000
2013/10/31 85 87 84 84 139,000
2013/10/30 86 96 84 85 1,643,000
2013/10/29 83 85 83 84 44,000
2013/10/28 83 85 82 83 170,000
2013/10/25 86 88 81 82 388,000
2013/10/24 80 93 80 86 2,013,000
2013/10/23 82 82 80 80 199,000
2013/10/22 83 83 81 82 290,000
2013/10/21 86 94 82 84 1,599,000
2013/10/18 82 85 81 82 383,000
2013/10/17 81 81 80 81 58,000
2013/10/16 81 82 80 81 51,000
2013/10/15 81 83 80 82 99,000
2013/10/11 79 84 78 81 366,000
2013/10/10 80 80 79 79 25,000
2013/10/09 79 80 79 80 60,000
2013/10/08 77 79 77 79 34,000
2013/10/07 81 81 77 78 114,000
2013/10/04 81 83 81 82 22,000
2013/10/03 82 82 81 82 16,000
2013/10/02 85 85 82 82 98,000
2013/10/01 86 86 85 85 37,000
2013/09/30 86 86 84 86 47,000
2013/09/27 85 86 85 86 167,000
2013/09/26 86 86 82 85 146,000
2013/09/25 84 88 84 88 464,000
2013/09/24 84 85 82 85 283,000
2013/09/20 82 86 82 85 323,000
2013/09/19 82 82 81 81 78,000
2013/09/18 81 84 81 81 186,000
2013/09/17 81 83 80 81 176,000
2013/09/13 80 81 80 81 67,000
2013/09/12 80 81 80 81 80,000
2013/09/11 80 80 79 80 89,000
2013/09/10 80 80 79 80 22,000
2013/09/09 80 80 78 80 55,000
2013/09/06 79 80 78 80 91,000
2013/09/05 78 80 77 80 49,000
2013/09/04 79 79 76 77 74,000
2013/09/03 79 79 79 79 24,000
2013/09/02 81 81 78 79 76,000
2013/08/30 80 82 77 82 107,000
2013/08/29 80 81 79 80 96,000
2013/08/28 78 80 77 80 44,000
2013/08/27 79 81 77 81 195,000
2013/08/26 77 78 76 78 56,000
2013/08/23 79 79 76 77 60,000
2013/08/22 75 84 74 80 946,000
2013/08/21 75 76 75 76 29,000
2013/08/20 77 77 75 76 61,000
2013/08/19 76 77 76 77 68,000
2013/08/16 79 79 75 78 182,000
2013/08/15 77 79 76 77 119,000
2013/08/14 76 76 74 76 100,000
2013/08/13 77 83 74 76 420,000
2013/08/12 79 81 75 76 324,000
2013/08/09 86 86 79 80 584,000
2013/08/08 104 115 81 85 3,116,000
2013/08/07 72 102 72 102 4,114,000
2013/08/06 71 72 69 72 31,000
2013/08/05 72 72 72 72 10,000
2013/08/02 72 72 70 71 17,000
2013/08/01 73 73 69 71 46,000
2013/07/31 68 73 68 73 64,000
2013/07/30 66 69 66 68 53,000
2013/07/29 68 69 65 65 74,000
2013/07/26 69 71 69 70 36,000
2013/07/25 69 70 68 69 38,000
2013/07/24 70 70 67 70 98,000
2013/07/23 71 73 70 71 90,000
2013/07/22 76 76 73 73 28,000
2013/07/19 74 74 73 74 23,000
2013/07/18 75 75 75 75 9,000
2013/07/17 77 77 75 76 24,000
2013/07/16 76 77 76 77 19,000
2013/07/12 78 78 76 76 10,000
2013/07/11 75 77 75 77 32,000
2013/07/10 74 75 74 75 33,000
2013/07/09 75 75 73 75 21,000
2013/07/08 75 75 74 74 12,000
2013/07/05 73 74 73 74 7,000
2013/07/04 71 73 71 73 27,000
2013/07/03 72 72 70 72 20,000
2013/07/02 72 72 70 71 19,000
2013/07/01 69 70 69 70 11,000
2013/06/28 68 69 68 69 10,000
2013/06/27 66 67 65 67 18,000
2013/06/26 68 68 64 65 96,000
2013/06/25 70 71 68 68 48,000
2013/06/24 73 73 71 71 13,000
2013/06/21 72 72 70 72 31,000
2013/06/20 73 73 72 73 5,000
2013/06/19 74 75 74 74 16,000
2013/06/18 72 73 72 73 8,000
2013/06/17 72 72 71 72 20,000
2013/06/14 73 73 70 71 9,000
2013/06/13 71 71 70 71 7,000
2013/06/12 70 73 70 72 14,000
2013/06/11 72 73 71 73 11,000
2013/06/10 71 71 69 71 32,000
2013/06/07 65 70 64 67 114,000
2013/06/06 76 77 70 70 56,000
2013/06/05 78 80 77 78 21,000
2013/06/04 77 79 75 79 43,000
2013/06/03 80 80 77 77 5,000
2013/05/31 80 80 79 80 39,000
2013/05/30 81 81 79 80 48,000
2013/05/29 80 83 80 83 38,000
2013/05/28 78 80 78 79 22,000
2013/05/27 79 82 79 79 50,000
2013/05/24 81 83 75 83 111,000
2013/05/23 90 90 78 79 212,000
2013/05/22 91 92 88 89 111,000
2013/05/21 95 95 90 93 332,000
2013/05/20 82 94 82 94 328,000
2013/05/17 81 82 80 82 22,000
2013/05/16 80 81 77 80 121,000
2013/05/15 87 89 84 84 72,000
2013/05/14 87 88 85 88 53,000
2013/05/13 90 90 85 87 119,000
2013/05/10 91 91 88 89 78,000
2013/05/09 89 90 88 89 61,000
2013/05/08 91 92 88 89 145,000
2013/05/07 87 95 87 88 279,000
2013/05/02 86 87 85 87 19,000
2013/05/01 85 87 84 87 58,000
2013/04/30 84 86 83 85 70,000
2013/04/26 85 85 83 84 52,000
2013/04/25 85 86 84 85 59,000
2013/04/24 87 87 84 85 145,000
2013/04/23 86 89 85 86 153,000
2013/04/22 88 89 84 87 310,000
2013/04/19 88 88 87 88 52,000
2013/04/18 89 90 87 88 54,000
2013/04/17 86 91 85 88 64,000
2013/04/16 84 85 83 85 25,000
2013/04/15 83 87 81 85 89,000
2013/04/12 86 87 83 86 424,000
2013/04/11 79 108 79 90 3,728,000
2013/04/10 76 78 76 78 65,000
2013/04/09 75 75 73 75 28,000
2013/04/08 75 75 73 75 48,000
2013/04/05 74 75 73 75 51,000
2013/04/04 72 73 72 73 2,000
2013/04/03 72 75 72 75 24,000
2013/04/02 73 73 71 72 19,000
2013/04/01 74 75 74 74 70,000
2013/03/29 77 78 72 74 58,000
2013/03/28 77 78 77 78 18,000
2013/03/27 76 78 76 77 11,000
2013/03/26 77 77 76 77 6,000
2013/03/25 77 78 77 78 8,000
2013/03/22 77 78 76 76 46,000
2013/03/21 79 80 78 79 50,000
2013/03/19 78 79 78 79 25,000
2013/03/18 79 79 78 78 28,000
2013/03/15 80 81 79 79 30,000
2013/03/14 79 80 78 80 36,000
2013/03/13 77 79 77 79 22,000
2013/03/12 80 80 77 78 44,000
2013/03/11 80 80 79 79 66,000
2013/03/08 81 81 78 80 116,000
2013/03/07 78 81 78 80 100,000
2013/03/06 78 78 77 78 16,000
2013/03/05 78 79 77 78 32,000
2013/03/04 78 78 77 78 37,000
2013/03/01 77 78 77 77 20,000
2013/02/28 76 77 76 77 17,000
2013/02/27 76 76 76 76 4,000
2013/02/26 74 75 74 75 20,000
2013/02/25 76 78 76 76 21,000
2013/02/22 77 77 76 76 14,000
2013/02/21 77 77 76 77 10,000
2013/02/20 73 77 73 76 72,000
2013/02/19 75 75 72 74 58,000
2013/02/18 75 76 74 75 37,000
2013/02/15 76 77 68 73 106,000
2013/02/14 80 80 76 78 52,000
2013/02/13 82 82 81 81 40,000
2013/02/12 84 84 83 83 53,000
2013/02/08 89 89 83 85 115,000
2013/02/07 87 89 87 89 16,000
2013/02/06 86 87 85 87 20,000
2013/02/05 85 87 85 86 40,000
2013/02/04 90 90 86 87 62,000
2013/02/01 87 88 86 88 47,000
2013/01/31 86 88 86 88 32,000
2013/01/30 89 90 86 86 74,000
2013/01/29 88 90 88 89 23,000
2013/01/28 91 91 88 88 36,000
2013/01/25 89 91 88 90 44,000
2013/01/24 89 89 88 88 20,000
2013/01/23 88 90 87 90 194,000
2013/01/22 87 88 86 88 69,000
2013/01/21 87 87 85 87 95,000
2013/01/18 88 88 84 87 162,000
2013/01/17 88 89 83 88 158,000
2013/01/16 92 93 85 88 269,000
2013/01/15 96 97 90 92 146,000
2013/01/11 94 95 93 95 121,000
2013/01/10 91 96 90 96 216,000
2013/01/09 88 90 87 90 77,000
2013/01/08 89 89 88 89 25,000
2013/01/07 87 89 86 88 72,000
2013/01/04 84 86 81 86 75,000

このページの先頭へ