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 |
---|---|---|---|---|---|
2019/12/30 | 1,085 | 1,085 | 1,048 | 1,052 | 2,000 |
2019/12/27 | 1,068 | 1,080 | 1,065 | 1,073 | 1,300 |
2019/12/26 | 1,059 | 1,088 | 1,040 | 1,076 | 3,700 |
2019/12/25 | 1,063 | 1,063 | 1,026 | 1,030 | 2,900 |
2019/12/24 | 1,053 | 1,063 | 1,050 | 1,063 | 2,300 |
2019/12/23 | 1,062 | 1,072 | 1,057 | 1,057 | 3,300 |
2019/12/20 | 1,042 | 1,075 | 1,042 | 1,073 | 4,700 |
2019/12/19 | 1,038 | 1,070 | 1,038 | 1,052 | 8,100 |
2019/12/18 | 1,044 | 1,048 | 1,036 | 1,038 | 4,700 |
2019/12/17 | 1,049 | 1,058 | 1,030 | 1,042 | 6,100 |
2019/12/16 | 1,098 | 1,098 | 1,010 | 1,036 | 16,600 |
2019/12/13 | 1,150 | 1,150 | 1,077 | 1,110 | 19,900 |
2019/12/12 | 1,155 | 1,192 | 1,144 | 1,144 | 4,900 |
2019/12/11 | 1,175 | 1,181 | 1,165 | 1,165 | 7,700 |
2019/12/10 | 1,170 | 1,196 | 1,170 | 1,185 | 2,600 |
2019/12/09 | 1,162 | 1,185 | 1,161 | 1,166 | 2,100 |
2019/12/06 | 1,157 | 1,162 | 1,157 | 1,162 | 1,300 |
2019/12/05 | 1,149 | 1,169 | 1,145 | 1,154 | 1,900 |
2019/12/04 | 1,130 | 1,179 | 1,092 | 1,179 | 4,900 |
2019/12/03 | 1,186 | 1,200 | 1,156 | 1,158 | 5,700 |
2019/12/02 | 1,133 | 1,171 | 1,133 | 1,156 | 2,100 |
2019/11/29 | 1,126 | 1,147 | 1,126 | 1,140 | 900 |
2019/11/28 | 1,131 | 1,132 | 1,102 | 1,126 | 3,000 |
2019/11/27 | 1,150 | 1,152 | 1,117 | 1,123 | 6,500 |
2019/11/26 | 1,127 | 1,140 | 1,127 | 1,140 | 1,500 |
2019/11/25 | 1,139 | 1,147 | 1,122 | 1,138 | 4,100 |
2019/11/22 | 1,112 | 1,140 | 1,074 | 1,123 | 13,800 |
2019/11/21 | 1,090 | 1,090 | 1,051 | 1,074 | 10,200 |
2019/11/20 | 1,108 | 1,108 | 1,077 | 1,082 | 4,400 |
2019/11/19 | 1,094 | 1,120 | 1,065 | 1,104 | 6,000 |
2019/11/18 | 1,082 | 1,083 | 1,052 | 1,080 | 7,400 |
2019/11/15 | 1,134 | 1,134 | 1,008 | 1,084 | 57,000 |
2019/11/14 | 1,200 | 1,263 | 1,180 | 1,230 | 21,800 |
2019/11/13 | 1,257 | 1,354 | 1,155 | 1,184 | 51,700 |
2019/11/12 | 1,240 | 1,260 | 1,190 | 1,259 | 13,200 |
2019/11/11 | 1,205 | 1,240 | 1,183 | 1,210 | 22,300 |
2019/11/08 | 1,139 | 1,218 | 1,139 | 1,175 | 11,900 |
2019/11/07 | 1,141 | 1,147 | 1,135 | 1,139 | 4,700 |
2019/11/06 | 1,149 | 1,152 | 1,140 | 1,149 | 6,800 |
2019/11/05 | 1,077 | 1,144 | 1,077 | 1,144 | 11,200 |
2019/11/01 | 1,075 | 1,082 | 1,053 | 1,082 | 5,000 |
2019/10/31 | 1,089 | 1,089 | 1,060 | 1,075 | 3,900 |
2019/10/30 | 1,130 | 1,130 | 1,074 | 1,078 | 9,800 |
2019/10/29 | 1,145 | 1,152 | 1,119 | 1,131 | 6,000 |
2019/10/28 | 1,160 | 1,200 | 1,143 | 1,143 | 11,400 |
2019/10/25 | 1,100 | 1,190 | 1,089 | 1,190 | 18,900 |
2019/10/24 | 1,077 | 1,084 | 1,066 | 1,078 | 2,800 |
2019/10/23 | 1,098 | 1,098 | 1,046 | 1,078 | 5,700 |
2019/10/21 | 1,099 | 1,112 | 1,087 | 1,089 | 8,700 |
2019/10/18 | 1,064 | 1,088 | 1,064 | 1,077 | 3,800 |
2019/10/17 | 1,040 | 1,075 | 1,040 | 1,050 | 4,300 |
2019/10/16 | 1,080 | 1,080 | 1,030 | 1,040 | 5,500 |
2019/10/15 | 1,033 | 1,089 | 1,022 | 1,079 | 12,000 |
2019/10/11 | 1,078 | 1,079 | 1,015 | 1,016 | 15,300 |
2019/10/10 | 1,155 | 1,155 | 1,077 | 1,077 | 11,500 |
2019/10/09 | 1,155 | 1,170 | 1,128 | 1,161 | 5,300 |
2019/10/08 | 1,148 | 1,175 | 1,115 | 1,155 | 8,400 |
2019/10/07 | 1,109 | 1,174 | 1,109 | 1,151 | 23,200 |
2019/10/04 | 1,108 | 1,120 | 1,085 | 1,108 | 3,800 |
2019/10/03 | 1,124 | 1,135 | 1,091 | 1,108 | 5,900 |
2019/10/02 | 1,071 | 1,124 | 1,070 | 1,124 | 10,000 |
2019/10/01 | 1,104 | 1,109 | 1,085 | 1,090 | 11,400 |
2019/09/30 | 1,185 | 1,185 | 1,110 | 1,120 | 13,100 |
2019/09/27 | 1,181 | 1,230 | 1,107 | 1,155 | 37,600 |
2019/09/26 | 1,077 | 1,255 | 1,075 | 1,151 | 48,600 |
2019/09/25 | 1,091 | 1,097 | 1,054 | 1,054 | 14,400 |
2019/09/24 | 1,017 | 1,121 | 1,017 | 1,115 | 42,800 |
2019/09/20 | 1,001 | 1,015 | 991 | 1,007 | 12,300 |
2019/09/19 | 999 | 1,039 | 988 | 994 | 18,500 |
2019/09/18 | 981 | 991 | 980 | 991 | 3,000 |
2019/09/17 | 990 | 990 | 976 | 982 | 8,000 |
2019/09/13 | 1,001 | 1,013 | 973 | 988 | 12,200 |
2019/09/12 | 1,005 | 1,015 | 990 | 1,003 | 9,700 |
2019/09/11 | 981 | 1,013 | 961 | 995 | 22,900 |
2019/09/10 | 984 | 1,011 | 981 | 981 | 3,300 |
2019/09/09 | 957 | 1,022 | 956 | 999 | 27,600 |
2019/09/06 | 959 | 987 | 958 | 962 | 6,900 |
2019/09/05 | 989 | 1,002 | 960 | 966 | 9,000 |
2019/09/04 | 983 | 983 | 956 | 974 | 4,200 |
2019/09/03 | 988 | 1,000 | 953 | 1,000 | 13,400 |
2019/09/02 | 987 | 991 | 965 | 973 | 5,700 |
2019/08/30 | 969 | 1,017 | 968 | 1,001 | 10,300 |
2019/08/29 | 975 | 975 | 936 | 954 | 15,300 |
2019/08/28 | 1,022 | 1,022 | 972 | 972 | 3,700 |
2019/08/27 | 1,029 | 1,029 | 983 | 1,001 | 4,900 |
2019/08/26 | 1,007 | 1,014 | 981 | 989 | 6,300 |
2019/08/23 | 1,017 | 1,037 | 1,013 | 1,037 | 4,200 |
2019/08/22 | 1,049 | 1,069 | 1,034 | 1,034 | 5,800 |
2019/08/21 | 1,057 | 1,057 | 1,006 | 1,049 | 6,700 |
2019/08/20 | 1,052 | 1,052 | 1,020 | 1,032 | 5,400 |
2019/08/19 | 1,039 | 1,058 | 1,022 | 1,052 | 10,100 |
2019/08/16 | 1,085 | 1,089 | 1,007 | 1,018 | 21,600 |
2019/08/15 | 1,090 | 1,125 | 1,010 | 1,085 | 41,300 |
2019/08/14 | 1,231 | 1,264 | 1,149 | 1,203 | 25,300 |
2019/08/13 | 1,210 | 1,255 | 1,180 | 1,230 | 12,400 |
2019/08/09 | 1,277 | 1,280 | 1,233 | 1,270 | 18,300 |
2019/08/08 | 1,199 | 1,277 | 1,178 | 1,277 | 14,100 |
2019/08/07 | 1,169 | 1,200 | 1,168 | 1,196 | 6,000 |
2019/08/06 | 1,115 | 1,201 | 1,105 | 1,198 | 14,200 |
2019/08/05 | 1,228 | 1,257 | 1,152 | 1,197 | 13,300 |
2019/08/02 | 1,297 | 1,297 | 1,231 | 1,258 | 7,500 |
2019/08/01 | 1,196 | 1,300 | 1,196 | 1,297 | 14,800 |
2019/07/31 | 1,251 | 1,251 | 1,169 | 1,196 | 13,500 |
2019/07/30 | 1,258 | 1,290 | 1,248 | 1,251 | 11,400 |
2019/07/29 | 1,306 | 1,307 | 1,250 | 1,288 | 10,500 |
2019/07/26 | 1,350 | 1,350 | 1,299 | 1,328 | 10,400 |
2019/07/25 | 1,294 | 1,359 | 1,285 | 1,355 | 15,200 |
2019/07/24 | 1,360 | 1,365 | 1,272 | 1,280 | 18,100 |
2019/07/23 | 1,300 | 1,379 | 1,290 | 1,348 | 17,600 |
2019/07/22 | 1,400 | 1,415 | 1,280 | 1,310 | 26,600 |
2019/07/19 | 1,330 | 1,419 | 1,330 | 1,391 | 33,500 |
2019/07/18 | 1,444 | 1,456 | 1,321 | 1,332 | 43,800 |
2019/07/17 | 1,413 | 1,535 | 1,412 | 1,473 | 50,100 |
2019/07/16 | 1,464 | 1,490 | 1,381 | 1,439 | 55,400 |
2019/07/12 | 1,288 | 1,468 | 1,284 | 1,464 | 122,200 |
2019/07/11 | 1,266 | 1,319 | 1,232 | 1,299 | 18,800 |
2019/07/10 | 1,337 | 1,388 | 1,282 | 1,296 | 26,400 |
2019/07/09 | 1,281 | 1,345 | 1,280 | 1,323 | 36,100 |
2019/07/08 | 1,199 | 1,287 | 1,199 | 1,281 | 40,200 |
2019/07/05 | 1,172 | 1,212 | 1,111 | 1,184 | 15,100 |
2019/07/04 | 1,192 | 1,192 | 1,156 | 1,168 | 6,500 |
2019/07/03 | 1,230 | 1,257 | 1,110 | 1,162 | 38,500 |
2019/07/02 | 1,151 | 1,410 | 1,144 | 1,221 | 162,500 |
2019/07/01 | 1,110 | 1,179 | 1,075 | 1,152 | 18,900 |
2019/06/28 | 1,136 | 1,159 | 1,072 | 1,110 | 21,500 |
2019/06/27 | 1,176 | 1,211 | 1,138 | 1,140 | 18,400 |
2019/06/26 | 1,222 | 1,304 | 1,170 | 1,170 | 37,500 |
2019/06/25 | 1,182 | 1,260 | 1,158 | 1,259 | 48,500 |
2019/06/24 | 1,330 | 1,338 | 1,215 | 1,227 | 64,800 |
2019/06/21 | 1,323 | 1,389 | 1,234 | 1,360 | 274,000 |
2019/06/20 | 1,019 | 1,143 | 1,019 | 1,143 | 80,400 |
2019/06/19 | 1,090 | 1,090 | 993 | 993 | 36,700 |
2019/06/18 | 1,025 | 1,198 | 960 | 1,076 | 143,700 |
2019/06/17 | 974 | 1,058 | 974 | 1,035 | 24,600 |
2019/06/14 | 916 | 969 | 916 | 963 | 6,600 |
2019/06/13 | 922 | 925 | 903 | 912 | 6,500 |
2019/06/12 | 950 | 960 | 907 | 924 | 10,700 |
2019/06/11 | 948 | 970 | 948 | 965 | 5,800 |
2019/06/10 | 940 | 990 | 940 | 947 | 17,800 |
2019/06/07 | 903 | 927 | 885 | 913 | 16,600 |
2019/06/06 | 945 | 945 | 900 | 911 | 23,600 |
2019/06/05 | 965 | 980 | 907 | 945 | 26,400 |
2019/06/04 | 978 | 1,060 | 947 | 950 | 46,500 |
2019/06/03 | 927 | 1,000 | 888 | 995 | 58,000 |
2019/05/31 | 1,096 | 1,211 | 930 | 942 | 399,700 |
2019/05/30 | 856 | 1,006 | 839 | 1,006 | 110,600 |
2019/05/29 | 866 | 880 | 825 | 856 | 15,100 |
2019/05/28 | 857 | 857 | 842 | 845 | 900 |
2019/05/27 | 878 | 878 | 850 | 867 | 2,300 |
2019/05/24 | 799 | 852 | 781 | 852 | 9,300 |
2019/05/23 | 834 | 835 | 802 | 829 | 4,200 |
2019/05/22 | 787 | 884 | 770 | 840 | 25,700 |
2019/05/21 | 752 | 786 | 752 | 772 | 2,600 |
2019/05/20 | 766 | 766 | 718 | 752 | 5,500 |
2019/05/17 | 782 | 782 | 726 | 778 | 19,600 |
2019/05/16 | 809 | 824 | 772 | 790 | 4,600 |
2019/05/15 | 815 | 829 | 811 | 826 | 2,300 |
2019/05/14 | 819 | 821 | 805 | 810 | 1,600 |
2019/05/13 | 825 | 834 | 820 | 834 | 400 |
2019/05/10 | 849 | 849 | 820 | 820 | 1,400 |
2019/05/09 | 818 | 831 | 818 | 822 | 400 |
2019/05/08 | 815 | 836 | 814 | 831 | 1,800 |
2019/05/07 | 812 | 850 | 812 | 825 | 1,300 |
2019/04/26 | 824 | 839 | 822 | 822 | 3,700 |
2019/04/25 | 824 | 839 | 824 | 839 | 1,100 |
2019/04/24 | 836 | 836 | 828 | 828 | 1,300 |
2019/04/23 | 824 | 841 | 824 | 841 | 3,300 |
2019/04/22 | 838 | 838 | 823 | 824 | 1,800 |
2019/04/19 | 836 | 845 | 823 | 823 | 3,100 |
2019/04/18 | 850 | 850 | 820 | 846 | 6,200 |
2019/04/17 | 846 | 862 | 843 | 862 | 2,700 |
2019/04/16 | 863 | 865 | 846 | 846 | 3,400 |
2019/04/15 | 888 | 888 | 840 | 878 | 2,600 |
2019/04/12 | 883 | 885 | 868 | 885 | 1,000 |
2019/04/11 | 842 | 883 | 842 | 883 | 5,000 |
2019/04/10 | 844 | 865 | 840 | 840 | 2,600 |
2019/04/09 | 850 | 890 | 844 | 859 | 4,300 |
2019/04/08 | 869 | 869 | 859 | 860 | 1,600 |
2019/04/05 | 841 | 850 | 824 | 850 | 1,800 |
2019/04/04 | 833 | 871 | 832 | 856 | 5,500 |
2019/04/03 | 830 | 846 | 830 | 846 | 1,600 |
2019/04/02 | 858 | 860 | 816 | 816 | 5,700 |
2019/04/01 | 818 | 849 | 818 | 844 | 3,800 |
2019/03/29 | 817 | 832 | 810 | 820 | 1,700 |
2019/03/28 | 811 | 830 | 809 | 809 | 5,400 |
2019/03/27 | 821 | 822 | 795 | 820 | 8,700 |
2019/03/26 | 820 | 832 | 802 | 816 | 7,400 |
2019/03/25 | 860 | 860 | 804 | 830 | 16,300 |
2019/03/22 | 825 | 885 | 825 | 880 | 11,800 |
2019/03/20 | 854 | 860 | 826 | 826 | 6,900 |
2019/03/19 | 799 | 925 | 775 | 847 | 26,200 |
2019/03/18 | 795 | 804 | 790 | 790 | 11,300 |
2019/03/15 | 800 | 802 | 792 | 801 | 2,900 |
2019/03/14 | 801 | 807 | 791 | 793 | 2,500 |
2019/03/13 | 800 | 803 | 789 | 802 | 1,600 |
2019/03/12 | 802 | 841 | 786 | 786 | 28,900 |
2019/03/11 | 767 | 804 | 767 | 802 | 9,100 |
2019/03/08 | 786 | 796 | 744 | 765 | 7,400 |
2019/03/07 | 821 | 822 | 800 | 801 | 7,700 |
2019/03/06 | 847 | 847 | 815 | 840 | 6,600 |
2019/03/05 | 788 | 839 | 788 | 830 | 13,400 |
2019/03/04 | 765 | 808 | 764 | 777 | 8,800 |
2019/03/01 | 754 | 769 | 750 | 760 | 2,300 |
2019/02/28 | 747 | 755 | 731 | 755 | 5,000 |
2019/02/27 | 741 | 770 | 741 | 744 | 6,300 |
2019/02/26 | 767 | 767 | 752 | 756 | 700 |
2019/02/25 | 736 | 775 | 733 | 765 | 5,100 |
2019/02/22 | 723 | 748 | 723 | 731 | 6,200 |
2019/02/21 | 733 | 749 | 717 | 719 | 4,800 |
2019/02/20 | 760 | 760 | 718 | 720 | 6,900 |
2019/02/19 | 746 | 748 | 730 | 730 | 4,300 |
2019/02/18 | 751 | 762 | 736 | 742 | 7,800 |
2019/02/15 | 779 | 779 | 731 | 736 | 17,100 |
2019/02/14 | 811 | 830 | 803 | 803 | 9,000 |
2019/02/13 | 805 | 805 | 790 | 800 | 2,700 |
2019/02/12 | 788 | 826 | 788 | 809 | 4,900 |
2019/02/08 | 800 | 808 | 784 | 787 | 6,100 |
2019/02/07 | 813 | 824 | 778 | 808 | 12,300 |
2019/02/06 | 815 | 839 | 809 | 817 | 10,400 |
2019/02/05 | 834 | 850 | 805 | 815 | 17,700 |
2019/02/04 | 803 | 824 | 803 | 819 | 8,900 |
2019/02/01 | 788 | 825 | 785 | 801 | 10,400 |
2019/01/31 | 815 | 815 | 780 | 784 | 10,300 |
2019/01/30 | 828 | 840 | 787 | 800 | 22,600 |
2019/01/29 | 849 | 1,017 | 816 | 820 | 94,400 |
2019/01/28 | 799 | 900 | 794 | 871 | 56,600 |
2019/01/25 | 772 | 812 | 771 | 780 | 15,600 |
2019/01/24 | 726 | 821 | 726 | 762 | 24,800 |
2019/01/23 | 740 | 740 | 718 | 729 | 4,000 |
2019/01/22 | 756 | 758 | 718 | 727 | 6,300 |
2019/01/21 | 767 | 815 | 752 | 753 | 18,200 |
2019/01/18 | 743 | 800 | 743 | 773 | 8,700 |
2019/01/17 | 720 | 770 | 715 | 755 | 16,800 |
2019/01/16 | 740 | 740 | 711 | 717 | 5,400 |
2019/01/15 | 712 | 740 | 705 | 740 | 7,800 |
2019/01/11 | 725 | 752 | 718 | 720 | 14,700 |
2019/01/10 | 778 | 805 | 730 | 740 | 27,300 |
2019/01/09 | 777 | 815 | 770 | 777 | 17,000 |
2019/01/08 | 724 | 837 | 721 | 773 | 51,800 |
2019/01/07 | 802 | 847 | 759 | 768 | 83,100 |
2019/01/04 | 647 | 757 | 643 | 757 | 37,900 |