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
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

このページの先頭へ