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
2018/12/28 645 699 641 657 41,200
2018/12/27 656 659 630 645 12,900
2018/12/26 621 633 603 612 31,600
2018/12/25 625 653 601 601 30,600
2018/12/21 750 755 689 700 37,200
2018/12/20 771 785 680 689 39,000
2018/12/19 791 839 774 790 38,900
2018/12/18 887 903 790 791 46,200
2018/12/17 896 969 872 913 50,900
2018/12/14 1,020 1,114 880 905 108,800
2018/12/13 1,020 1,040 986 1,013 68,400
2018/12/12 1,040 1,120 970 1,050 167,600
2018/12/11 1,189 1,357 955 986 296,200
2018/12/10 1,265 1,315 1,177 1,222 158,100
2018/12/07 1,500 1,577 1,317 1,385 760,900
2018/12/06 1,317 1,317 1,317 1,317 5,800
2018/12/05 1,017 1,017 1,017 1,017 1,500
2018/12/04 755 867 755 867 66,100
2018/12/03 717 718 715 717 2,800
2018/11/30 719 719 707 719 400
2018/11/29 719 719 719 719 600
2018/11/28 707 733 705 733 700
2018/11/27 725 725 710 710 200
2018/11/26 715 727 715 727 2,000
2018/11/22 733 733 715 715 1,800
2018/11/21 716 736 715 736 4,400
2018/11/20 723 724 718 718 4,400
2018/11/19 723 723 723 723 1,200
2018/11/16 756 756 720 720 3,500
2018/11/15 775 775 720 726 6,100
2018/11/14 775 775 775 775 100
2018/11/13 790 790 766 770 1,800
2018/11/12 790 810 790 810 1,700
2018/11/09 790 790 790 790 200
2018/11/08 825 825 790 790 600
2018/11/07 810 810 810 810 100
2018/11/06 811 825 810 810 500
2018/11/05 800 800 800 800 300
2018/11/02 760 793 760 785 1,000
2018/11/01 745 760 745 750 1,200
2018/10/31 744 744 744 744 200
2018/10/30 711 740 710 733 2,900
2018/10/29 829 829 710 710 3,100
2018/10/26 825 825 800 800 4,600
2018/10/25 843 843 830 830 3,500
2018/10/24 843 858 843 844 1,000
2018/10/23 888 888 835 843 4,600
2018/10/22 893 893 873 873 2,700
2018/10/19 892 900 892 900 700
2018/10/18 909 909 880 892 1,300
2018/10/17 871 892 868 874 900
2018/10/16 872 881 865 866 3,700
2018/10/15 893 893 893 893 500
2018/10/12 875 893 851 893 1,400
2018/10/11 900 900 882 882 5,300
2018/10/10 930 930 904 904 1,600
2018/10/09 945 945 930 930 800
2018/10/05 952 970 945 945 3,600
2018/10/04 974 974 954 964 1,500
2018/10/03 960 974 957 974 4,400
2018/10/02 959 1,020 959 974 21,900
2018/10/01 938 938 929 929 900
2018/09/28 936 936 920 928 3,600
2018/09/27 950 950 936 936 400
2018/09/26 970 985 936 949 14,000
2018/09/25 935 935 925 925 200
2018/09/21 921 951 920 920 3,700
2018/09/20 936 936 920 934 5,700
2018/09/19 935 940 931 940 1,200
2018/09/18 916 920 916 920 500
2018/09/14 903 931 900 916 2,900
2018/09/13 905 907 905 906 700
2018/09/12 904 913 904 904 1,900
2018/09/11 915 915 907 908 2,100
2018/09/10 921 934 916 916 1,500
2018/09/07 947 947 923 923 4,400
2018/09/06 970 970 946 946 3,100
2018/09/05 982 982 978 978 600
2018/09/04 965 999 965 991 6,300
2018/09/03 986 1,017 960 960 5,200
2018/08/31 983 997 981 981 1,700
2018/08/30 1,000 1,002 966 1,000 3,600
2018/08/29 1,012 1,013 1,000 1,000 3,100
2018/08/28 1,022 1,047 1,010 1,012 21,000
2018/08/27 909 1,048 909 1,011 37,300
2018/08/24 900 903 890 900 1,100
2018/08/23 892 892 877 885 1,600
2018/08/22 861 898 848 892 10,200
2018/08/21 887 895 870 870 8,300
2018/08/20 924 936 900 900 6,500
2018/08/17 932 936 911 923 10,000
2018/08/16 941 970 930 947 11,600
2018/08/15 985 985 920 926 18,800
2018/08/14 1,050 1,050 959 983 28,900
2018/08/13 1,201 1,214 1,020 1,020 61,200
2018/08/10 1,260 1,320 1,260 1,320 6,800
2018/08/09 1,280 1,280 1,280 1,280 100
2018/08/08 1,256 1,281 1,256 1,280 1,000
2018/08/07 1,277 1,280 1,240 1,255 3,700
2018/08/06 1,285 1,298 1,281 1,281 1,000
2018/08/03 1,310 1,310 1,300 1,300 2,300
2018/08/02 1,280 1,300 1,280 1,300 900
2018/08/01 1,304 1,304 1,283 1,284 1,400
2018/07/31 1,273 1,310 1,273 1,310 1,400
2018/07/30 1,293 1,300 1,288 1,288 1,900
2018/07/27 1,313 1,334 1,290 1,290 7,700
2018/07/26 1,358 1,358 1,326 1,330 1,400
2018/07/25 1,350 1,366 1,330 1,335 5,600
2018/07/24 1,350 1,350 1,330 1,343 800
2018/07/23 1,350 1,350 1,328 1,338 1,000
2018/07/20 1,367 1,377 1,357 1,357 4,100
2018/07/19 1,344 1,379 1,330 1,376 8,300
2018/07/18 1,314 1,340 1,301 1,337 3,600
2018/07/17 1,300 1,313 1,286 1,313 3,400
2018/07/13 1,291 1,296 1,275 1,281 4,300
2018/07/12 1,282 1,301 1,270 1,282 2,200
2018/07/11 1,317 1,317 1,263 1,282 5,000
2018/07/10 1,308 1,329 1,295 1,317 8,300
2018/07/09 1,260 1,325 1,260 1,306 23,600
2018/07/06 1,300 1,327 1,282 1,320 3,700
2018/07/05 1,291 1,291 1,266 1,278 4,800
2018/07/04 1,284 1,284 1,251 1,261 3,700
2018/07/03 1,327 1,347 1,272 1,284 15,200
2018/07/02 1,383 1,559 1,311 1,325 41,200
2018/06/29 1,340 1,365 1,310 1,355 10,200
2018/06/28 1,353 1,353 1,291 1,310 23,200
2018/06/27 1,406 1,406 1,310 1,370 19,900
2018/06/26 1,393 1,449 1,345 1,406 17,500
2018/06/25 1,518 1,533 1,390 1,434 29,800
2018/06/22 1,537 1,537 1,490 1,493 11,100
2018/06/21 1,570 1,609 1,550 1,571 12,400
2018/06/20 1,575 1,586 1,475 1,580 27,100
2018/06/19 1,675 1,675 1,570 1,600 31,300
2018/06/18 1,743 1,743 1,674 1,675 14,100
2018/06/15 1,750 1,805 1,732 1,757 20,800
2018/06/14 1,771 1,880 1,752 1,779 35,100
2018/06/13 1,800 1,800 1,759 1,782 13,600
2018/06/12 1,664 1,820 1,661 1,804 44,000
2018/06/11 1,706 1,706 1,669 1,674 17,400
2018/06/08 1,775 1,800 1,716 1,716 12,800
2018/06/07 1,708 1,779 1,707 1,775 11,400
2018/06/06 1,740 1,750 1,688 1,688 18,700
2018/06/05 1,838 1,838 1,720 1,744 28,300
2018/06/04 1,827 1,839 1,777 1,810 17,100
2018/06/01 1,695 1,850 1,695 1,747 44,000
2018/05/31 1,743 1,757 1,681 1,700 17,400
2018/05/30 1,710 1,765 1,681 1,739 22,100
2018/05/29 1,863 1,863 1,736 1,750 34,200
2018/05/28 1,783 1,920 1,764 1,823 44,400
2018/05/25 1,915 1,915 1,818 1,823 50,800
2018/05/24 1,890 1,984 1,860 1,916 73,300
2018/05/23 1,830 2,070 1,760 1,888 325,600
2018/05/22 1,801 1,834 1,768 1,825 40,000
2018/05/21 1,700 1,830 1,662 1,780 68,500
2018/05/18 1,914 1,954 1,650 1,705 273,700
2018/05/17 1,551 1,580 1,551 1,554 3,800
2018/05/16 1,593 1,593 1,550 1,579 4,200
2018/05/15 1,639 1,639 1,592 1,592 3,500
2018/05/14 1,558 1,639 1,558 1,639 5,200
2018/05/11 1,539 1,559 1,539 1,559 300
2018/05/10 1,572 1,572 1,543 1,543 300
2018/05/09 1,550 1,555 1,540 1,547 1,000
2018/05/08 1,531 1,547 1,523 1,545 1,800
2018/05/07 1,555 1,555 1,555 1,555 200
2018/05/02 1,531 1,588 1,530 1,555 1,200
2018/05/01 1,510 1,580 1,510 1,570 1,100
2018/04/27 1,537 1,540 1,511 1,520 900
2018/04/26 1,541 1,541 1,498 1,537 3,800
2018/04/25 1,530 1,560 1,515 1,560 3,300
2018/04/24 1,538 1,550 1,480 1,540 10,400
2018/04/23 1,587 1,625 1,555 1,570 22,400
2018/04/20 1,420 1,746 1,420 1,641 105,600
2018/04/19 1,435 1,454 1,411 1,446 3,300
2018/04/18 1,428 1,428 1,428 1,428 100
2018/04/17 1,420 1,429 1,413 1,416 2,100
2018/04/16 1,441 1,449 1,420 1,433 2,200
2018/04/13 1,417 1,451 1,417 1,451 1,300
2018/04/12 1,414 1,414 1,414 1,414 100
2018/04/10 1,415 1,417 1,405 1,410 2,300
2018/04/09 1,440 1,445 1,440 1,440 900
2018/04/06 1,460 1,460 1,423 1,449 600
2018/04/05 1,417 1,422 1,417 1,420 1,700
2018/04/04 1,443 1,443 1,418 1,418 400
2018/04/03 1,431 1,443 1,410 1,443 1,900
2018/04/02 1,426 1,449 1,420 1,431 1,900
2018/03/30 1,456 1,477 1,440 1,440 800
2018/03/29 1,439 1,474 1,426 1,426 3,200
2018/03/28 1,373 1,553 1,373 1,439 9,700
2018/03/27 1,401 1,431 1,380 1,383 2,800
2018/03/26 1,388 1,403 1,370 1,393 700
2018/03/23 1,400 1,511 1,390 1,403 1,800
2018/03/22 1,420 1,449 1,400 1,401 2,600
2018/03/20 1,423 1,461 1,420 1,420 1,800
2018/03/19 1,500 1,500 1,450 1,450 1,000
2018/03/16 1,540 1,540 1,540 1,540 900
2018/03/15 1,555 1,555 1,525 1,532 900
2018/03/14 1,565 1,590 1,510 1,569 1,900
2018/03/13 1,550 1,565 1,548 1,565 800
2018/03/12 1,590 1,647 1,550 1,550 1,700
2018/03/09 1,550 1,550 1,550 1,550 100
2018/03/08 1,521 1,530 1,458 1,525 3,400
2018/03/07 1,497 1,549 1,497 1,549 1,700
2018/03/06 1,496 1,555 1,476 1,477 3,500
2018/03/05 1,598 1,598 1,410 1,450 5,700
2018/03/02 1,582 1,590 1,561 1,570 2,400
2018/03/01 1,620 1,630 1,559 1,603 10,500
2018/02/28 1,631 1,636 1,603 1,636 3,000
2018/02/27 1,638 1,649 1,609 1,631 3,300
2018/02/26 1,644 1,644 1,626 1,626 800
2018/02/23 1,638 1,650 1,625 1,625 1,900
2018/02/22 1,645 1,649 1,621 1,621 3,100
2018/02/21 1,683 1,683 1,637 1,671 2,400
2018/02/20 1,673 1,673 1,660 1,672 900
2018/02/19 1,653 1,655 1,646 1,651 1,500
2018/02/16 1,651 1,651 1,645 1,645 700
2018/02/15 1,671 1,674 1,635 1,651 1,700
2018/02/14 1,690 1,690 1,632 1,686 1,700
2018/02/13 1,671 1,711 1,650 1,650 4,600
2018/02/09 1,705 1,881 1,630 1,660 15,800
2018/02/08 1,684 1,777 1,684 1,777 3,400
2018/02/07 1,731 1,808 1,651 1,660 7,000
2018/02/06 1,790 1,790 1,635 1,687 12,700
2018/02/05 1,888 1,939 1,825 1,889 10,100
2018/02/02 1,889 1,940 1,880 1,928 7,500
2018/02/01 1,830 1,880 1,830 1,869 2,400
2018/01/31 1,837 1,850 1,821 1,821 3,300
2018/01/30 1,787 1,948 1,787 1,877 15,300
2018/01/29 1,845 1,845 1,790 1,797 2,900
2018/01/26 1,799 1,830 1,799 1,824 3,500
2018/01/25 1,780 1,800 1,771 1,799 1,400
2018/01/24 1,776 1,776 1,750 1,775 2,900
2018/01/23 1,750 1,777 1,735 1,776 2,000
2018/01/22 1,721 1,761 1,721 1,749 2,600
2018/01/19 1,733 1,745 1,721 1,721 4,000
2018/01/18 1,724 1,741 1,704 1,733 6,900
2018/01/17 1,750 1,750 1,735 1,735 300
2018/01/16 1,741 1,753 1,741 1,753 2,100
2018/01/15 1,774 1,774 1,738 1,738 3,300
2018/01/12 1,804 1,805 1,774 1,774 5,500
2018/01/11 1,815 1,830 1,803 1,803 1,400
2018/01/10 1,802 1,831 1,801 1,831 2,500
2018/01/09 1,800 1,848 1,780 1,833 3,700
2018/01/05 1,772 1,800 1,770 1,800 1,600
2018/01/04 1,735 1,799 1,735 1,796 6,300

このページの先頭へ