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 |