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
2020/12/30 1,302 1,302 1,260 1,280 4,900
2020/12/29 1,244 1,319 1,244 1,272 5,800
2020/12/28 1,285 1,285 1,239 1,251 8,400
2020/12/25 1,250 1,270 1,231 1,255 5,500
2020/12/24 1,242 1,293 1,242 1,278 6,900
2020/12/23 1,294 1,294 1,240 1,265 12,900
2020/12/22 1,354 1,354 1,230 1,294 20,200
2020/12/21 1,398 1,398 1,241 1,354 35,500
2020/12/18 1,435 1,466 1,375 1,384 16,200
2020/12/17 1,476 1,523 1,425 1,460 23,500
2020/12/16 1,398 1,567 1,356 1,523 26,700
2020/12/15 1,388 1,388 1,316 1,318 9,000
2020/12/14 1,370 1,388 1,320 1,388 13,500
2020/12/11 1,398 1,425 1,370 1,371 9,500
2020/12/10 1,416 1,440 1,377 1,418 10,600
2020/12/09 1,394 1,453 1,394 1,415 13,900
2020/12/08 1,410 1,438 1,395 1,396 13,300
2020/12/07 1,526 1,526 1,393 1,415 21,000
2020/12/04 1,551 1,622 1,526 1,526 10,800
2020/12/03 1,650 1,659 1,521 1,579 16,200
2020/12/02 1,650 1,677 1,632 1,650 1,300
2020/12/01 1,621 1,700 1,621 1,650 4,600
2020/11/30 1,689 1,689 1,637 1,648 5,500
2020/11/27 1,730 1,735 1,674 1,693 5,600
2020/11/26 1,641 1,734 1,625 1,734 6,300
2020/11/25 1,691 1,691 1,614 1,641 9,100
2020/11/24 1,667 1,725 1,667 1,691 8,800
2020/11/20 1,674 1,681 1,604 1,667 5,200
2020/11/19 1,710 1,715 1,627 1,674 16,100
2020/11/18 1,820 1,838 1,716 1,716 14,700
2020/11/17 1,864 1,864 1,790 1,842 9,600
2020/11/16 1,899 1,899 1,782 1,873 14,900
2020/11/13 1,983 2,008 1,825 1,861 38,600
2020/11/12 1,959 2,060 1,956 2,010 32,800
2020/11/11 1,919 1,950 1,906 1,946 3,700
2020/11/10 1,930 1,970 1,896 1,937 7,500
2020/11/09 1,943 1,999 1,880 1,930 8,900
2020/11/06 1,952 1,980 1,940 1,943 3,000
2020/11/05 1,870 1,970 1,870 1,970 12,900
2020/11/04 1,820 1,907 1,780 1,866 9,300
2020/11/02 1,780 1,858 1,778 1,812 4,700
2020/10/30 1,992 1,992 1,752 1,798 17,100
2020/10/29 1,762 1,869 1,725 1,832 5,300
2020/10/28 1,802 1,850 1,800 1,842 3,200
2020/10/27 1,700 1,818 1,699 1,802 12,900
2020/10/26 1,859 1,947 1,740 1,740 15,000
2020/10/23 1,949 1,949 1,811 1,853 13,800
2020/10/22 2,013 2,013 1,932 1,949 14,100
2020/10/21 2,035 2,075 1,975 2,013 6,100
2020/10/20 2,080 2,100 2,035 2,046 20,200
2020/10/19 2,065 2,065 1,895 2,030 37,700
2020/10/16 1,852 1,883 1,801 1,815 7,400
2020/10/15 1,951 1,953 1,801 1,846 20,600
2020/10/14 1,978 1,980 1,940 1,978 5,700
2020/10/13 1,964 1,979 1,934 1,970 4,800
2020/10/12 1,911 2,000 1,911 1,973 9,600
2020/10/09 1,962 1,963 1,906 1,911 12,000
2020/10/08 1,888 1,968 1,886 1,900 11,400
2020/10/07 1,906 1,964 1,884 1,901 13,200
2020/10/06 1,809 1,974 1,801 1,935 40,500
2020/10/05 1,750 1,815 1,747 1,795 17,000
2020/10/02 1,729 1,799 1,714 1,734 23,800
2020/09/30 1,745 1,745 1,701 1,725 7,200
2020/09/29 1,700 1,750 1,677 1,750 9,900
2020/09/28 1,715 1,716 1,661 1,672 6,600
2020/09/25 1,601 1,650 1,600 1,635 8,700
2020/09/24 1,679 1,696 1,615 1,618 21,000
2020/09/23 1,728 1,728 1,681 1,696 15,500
2020/09/18 1,744 1,744 1,702 1,727 3,800
2020/09/17 1,765 1,765 1,704 1,704 7,900
2020/09/16 1,789 1,789 1,728 1,733 8,600
2020/09/15 1,728 1,767 1,679 1,729 16,100
2020/09/14 1,722 1,805 1,682 1,688 25,300
2020/09/11 1,790 1,790 1,650 1,721 43,800
2020/09/10 1,835 1,888 1,775 1,790 104,300
2020/09/09 1,610 1,788 1,572 1,774 74,700
2020/09/08 1,564 1,657 1,527 1,650 39,000
2020/09/07 1,529 1,584 1,504 1,564 27,300
2020/09/04 1,398 1,484 1,393 1,443 19,000
2020/09/03 1,514 1,514 1,445 1,458 4,200
2020/09/02 1,500 1,520 1,454 1,454 7,700
2020/09/01 1,468 1,480 1,430 1,474 6,000
2020/08/31 1,404 1,525 1,404 1,468 17,500
2020/08/28 1,535 1,589 1,319 1,376 43,600
2020/08/27 1,600 1,600 1,537 1,539 10,400
2020/08/26 1,533 1,605 1,533 1,601 11,100
2020/08/25 1,540 1,575 1,481 1,537 17,700
2020/08/24 1,580 1,615 1,500 1,534 13,500
2020/08/21 1,568 1,597 1,533 1,564 5,900
2020/08/20 1,620 1,630 1,576 1,576 9,800
2020/08/19 1,590 1,673 1,575 1,650 30,800
2020/08/18 1,550 1,584 1,531 1,560 13,100
2020/08/17 1,592 1,592 1,513 1,548 15,000
2020/08/14 1,670 1,670 1,560 1,580 105,500
2020/08/13 1,435 1,435 1,381 1,420 14,000
2020/08/12 1,372 1,435 1,372 1,429 9,800
2020/08/11 1,428 1,428 1,352 1,372 9,400
2020/08/07 1,460 1,460 1,390 1,410 12,100
2020/08/06 1,491 1,516 1,457 1,460 8,600
2020/08/05 1,443 1,500 1,443 1,489 13,600
2020/08/04 1,439 1,442 1,422 1,438 8,700
2020/08/03 1,368 1,420 1,366 1,413 6,900
2020/07/31 1,407 1,455 1,358 1,366 24,600
2020/07/30 1,378 1,444 1,343 1,434 21,200
2020/07/29 1,330 1,454 1,302 1,357 37,400
2020/07/28 1,314 1,317 1,293 1,300 13,500
2020/07/27 1,273 1,327 1,273 1,310 7,600
2020/07/22 1,306 1,311 1,293 1,303 2,100
2020/07/21 1,293 1,313 1,258 1,306 14,800
2020/07/20 1,300 1,320 1,269 1,288 8,900
2020/07/17 1,330 1,350 1,252 1,289 19,800
2020/07/16 1,242 1,311 1,221 1,311 14,400
2020/07/15 1,280 1,296 1,263 1,268 16,200
2020/07/14 1,232 1,275 1,220 1,254 17,900
2020/07/13 1,235 1,282 1,182 1,242 31,600
2020/07/10 1,303 1,315 1,221 1,221 53,700
2020/07/09 1,491 1,502 1,317 1,343 59,300
2020/07/08 1,530 1,548 1,435 1,500 48,800
2020/07/07 1,633 1,672 1,555 1,570 59,700
2020/07/06 1,551 1,585 1,430 1,585 111,000
2020/07/03 1,616 1,845 1,405 1,536 496,500
2020/07/02 1,296 1,536 1,275 1,536 436,700
2020/07/01 1,176 1,349 1,110 1,236 94,100
2020/06/30 1,390 1,390 1,153 1,236 147,500
2020/06/29 1,215 1,404 1,215 1,404 200,300
2020/06/26 1,014 1,104 977 1,104 27,700
2020/06/25 941 954 941 954 600
2020/06/24 944 955 940 940 300
2020/06/23 945 950 924 950 9,100
2020/06/22 940 940 927 927 200
2020/06/19 925 926 924 925 1,800
2020/06/18 921 946 921 924 2,800
2020/06/17 956 956 933 933 2,400
2020/06/16 964 972 955 956 3,500
2020/06/15 945 986 941 961 1,600
2020/06/12 905 949 905 949 6,400
2020/06/11 978 978 963 965 3,300
2020/06/10 981 988 971 979 2,500
2020/06/09 1,017 1,017 969 986 6,200
2020/06/08 1,000 1,035 987 1,022 7,300
2020/06/05 925 976 925 969 4,700
2020/06/04 962 962 920 953 8,100
2020/06/03 963 973 956 960 3,800
2020/06/02 978 978 940 956 6,700
2020/06/01 987 997 973 982 4,600
2020/05/29 982 982 897 942 22,200
2020/05/28 1,006 1,006 963 967 6,000
2020/05/27 1,020 1,028 992 996 3,900
2020/05/26 983 1,028 983 1,011 15,000
2020/05/25 1,031 1,041 990 998 7,700
2020/05/22 1,161 1,161 991 1,030 33,400
2020/05/21 1,110 1,200 1,031 1,163 98,200
2020/05/20 1,080 1,080 1,080 1,080 13,200
2020/05/19 780 930 780 930 30,500
2020/05/18 792 792 770 780 5,700
2020/05/15 827 827 730 789 22,700
2020/05/14 860 869 770 857 44,800
2020/05/13 859 859 859 859 6,900
2020/05/12 680 710 679 709 6,700
2020/05/11 679 679 667 670 1,500
2020/05/08 670 675 655 655 3,600
2020/05/07 653 667 653 655 1,300
2020/05/01 679 679 650 652 8,400
2020/04/30 705 706 661 672 11,000
2020/04/28 620 715 583 704 35,200
2020/04/27 628 658 603 634 8,600
2020/04/24 639 640 606 607 4,200
2020/04/23 594 646 575 638 9,200
2020/04/22 621 621 557 587 14,700
2020/04/21 684 718 617 617 25,100
2020/04/20 671 710 630 709 19,900
2020/04/17 547 612 535 610 16,400
2020/04/16 544 547 524 525 6,600
2020/04/15 536 544 527 544 3,000
2020/04/14 498 536 498 526 7,300
2020/04/13 537 538 490 490 6,900
2020/04/10 525 527 509 527 3,700
2020/04/09 522 544 501 515 7,900
2020/04/08 501 547 501 532 2,100
2020/04/07 490 538 490 515 5,200
2020/04/06 469 505 462 498 4,000
2020/04/03 480 484 453 453 3,000
2020/04/02 500 500 480 480 1,200
2020/04/01 530 530 505 505 3,000
2020/03/31 513 513 492 500 1,300
2020/03/30 500 500 499 499 200
2020/03/27 513 513 499 500 3,200
2020/03/26 526 529 495 495 14,800
2020/03/25 532 536 500 526 7,700
2020/03/24 456 497 456 478 2,800
2020/03/23 488 488 423 447 12,800
2020/03/19 508 508 485 488 2,400
2020/03/18 493 531 493 498 6,500
2020/03/17 459 497 440 489 10,200
2020/03/16 515 529 430 451 25,400
2020/03/13 580 580 515 515 32,600
2020/03/12 630 631 604 615 7,200
2020/03/11 666 667 624 626 6,300
2020/03/10 630 660 601 658 16,800
2020/03/09 645 666 640 640 4,000
2020/03/06 700 700 683 683 12,000
2020/03/05 755 759 723 733 7,300
2020/03/04 681 758 681 733 14,800
2020/03/03 730 765 683 683 22,600
2020/03/02 673 745 649 690 53,100
2020/02/28 765 774 690 708 10,900
2020/02/27 850 850 790 810 12,300
2020/02/26 905 905 831 850 11,900
2020/02/25 925 925 905 905 16,000
2020/02/21 962 963 962 962 500
2020/02/20 950 957 950 954 2,600
2020/02/19 957 963 953 956 4,000
2020/02/18 990 990 956 967 5,400
2020/02/17 971 977 910 960 19,500
2020/02/14 1,095 1,095 1,061 1,061 7,400
2020/02/13 1,055 1,120 1,045 1,086 13,100
2020/02/12 1,045 1,061 1,030 1,050 4,400
2020/02/10 1,053 1,057 1,038 1,056 5,000
2020/02/07 1,036 1,050 1,011 1,050 7,400
2020/02/06 1,025 1,036 1,021 1,036 2,400
2020/02/05 1,027 1,029 1,025 1,025 1,800
2020/02/04 1,040 1,040 1,026 1,026 2,700
2020/02/03 1,021 1,080 1,019 1,056 14,200
2020/01/31 1,039 1,039 1,016 1,021 2,500
2020/01/30 1,062 1,062 1,003 1,015 10,400
2020/01/29 1,049 1,078 1,049 1,060 5,100
2020/01/28 1,042 1,098 1,011 1,049 10,400
2020/01/27 1,038 1,221 1,022 1,035 40,300
2020/01/24 1,086 1,109 1,051 1,068 12,200
2020/01/23 1,035 1,154 1,035 1,116 26,400
2020/01/22 1,030 1,035 1,024 1,035 1,200
2020/01/21 1,047 1,047 1,025 1,030 1,800
2020/01/20 1,010 1,028 1,010 1,017 2,000
2020/01/17 1,009 1,028 1,009 1,028 2,200
2020/01/16 1,019 1,020 1,010 1,015 3,000
2020/01/15 1,012 1,019 1,010 1,011 3,500
2020/01/14 1,020 1,030 1,010 1,010 3,800
2020/01/10 1,018 1,024 1,006 1,013 2,400
2020/01/09 1,000 1,025 1,000 1,018 7,000
2020/01/08 1,040 1,040 1,008 1,008 14,900
2020/01/07 1,040 1,048 1,030 1,040 4,300
2020/01/06 1,022 1,049 1,010 1,049 4,600

このページの先頭へ