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
2021/12/30 1,046 1,070 1,046 1,069 2,100
2021/12/29 1,049 1,058 1,040 1,046 2,600
2021/12/28 1,069 1,098 1,036 1,036 7,700
2021/12/27 1,129 1,129 1,064 1,069 5,900
2021/12/24 1,150 1,176 1,129 1,129 2,800
2021/12/23 1,148 1,169 1,140 1,161 1,900
2021/12/22 1,156 1,165 1,150 1,150 1,500
2021/12/21 1,210 1,210 1,123 1,160 3,700
2021/12/20 1,213 1,222 1,180 1,180 2,200
2021/12/17 1,197 1,227 1,197 1,227 7,800
2021/12/16 1,175 1,181 1,160 1,181 7,500
2021/12/15 1,106 1,106 1,076 1,098 1,700
2021/12/14 1,099 1,110 1,094 1,101 1,600
2021/12/13 1,073 1,097 1,070 1,088 1,800
2021/12/10 1,073 1,118 1,051 1,073 3,500
2021/12/09 1,063 1,072 1,050 1,050 300
2021/12/08 1,063 1,072 1,063 1,072 200
2021/12/07 1,041 1,062 1,041 1,062 700
2021/12/06 1,016 1,036 1,016 1,036 800
2021/12/03 1,017 1,054 1,016 1,016 3,600
2021/12/02 1,037 1,063 1,037 1,047 2,700
2021/12/01 1,057 1,057 1,032 1,037 1,300
2021/11/30 1,040 1,062 1,040 1,062 2,100
2021/11/29 1,036 1,051 1,032 1,039 2,100
2021/11/26 1,079 1,079 1,050 1,066 5,000
2021/11/25 1,080 1,081 1,064 1,077 1,600
2021/11/24 1,083 1,083 1,049 1,078 2,500
2021/11/22 1,076 1,076 1,075 1,076 400
2021/11/19 1,085 1,085 1,071 1,084 1,200
2021/11/18 1,086 1,086 1,073 1,077 2,100
2021/11/17 1,084 1,088 1,075 1,086 2,300
2021/11/16 1,064 1,088 1,064 1,084 2,600
2021/11/15 1,149 1,149 1,070 1,073 8,400
2021/11/12 1,133 1,180 1,133 1,162 4,700
2021/11/11 1,096 1,129 1,096 1,125 2,700
2021/11/10 1,093 1,098 1,082 1,098 4,700
2021/11/09 1,093 1,093 1,069 1,093 4,100
2021/11/08 1,100 1,109 1,096 1,100 3,500
2021/11/05 1,118 1,125 1,100 1,100 1,900
2021/11/04 1,135 1,135 1,115 1,118 1,200
2021/11/02 1,150 1,150 1,115 1,135 700
2021/11/01 1,131 1,157 1,121 1,154 2,100
2021/10/29 1,069 1,119 1,069 1,108 3,500
2021/10/28 1,063 1,064 1,063 1,064 200
2021/10/27 1,064 1,064 1,050 1,063 700
2021/10/26 1,052 1,064 1,052 1,064 300
2021/10/25 1,068 1,068 1,042 1,056 1,300
2021/10/22 1,061 1,069 1,061 1,069 1,300
2021/10/21 1,078 1,081 1,063 1,063 600
2021/10/20 1,077 1,077 1,061 1,065 1,100
2021/10/19 1,061 1,073 1,061 1,073 600
2021/10/18 1,070 1,070 1,051 1,061 1,600
2021/10/15 1,067 1,069 1,067 1,067 700
2021/10/14 1,098 1,098 1,067 1,067 4,900
2021/10/13 1,123 1,129 1,094 1,094 3,300
2021/10/12 1,143 1,143 1,120 1,123 800
2021/10/11 1,137 1,149 1,119 1,137 1,400
2021/10/08 1,140 1,180 1,135 1,153 3,200
2021/10/07 1,167 1,167 1,135 1,158 2,200
2021/10/06 1,168 1,168 1,138 1,160 400
2021/10/05 1,105 1,146 1,101 1,138 3,300
2021/10/04 1,181 1,181 1,109 1,118 4,300
2021/10/01 1,176 1,187 1,161 1,184 1,800
2021/09/30 1,191 1,191 1,184 1,184 700
2021/09/29 1,182 1,200 1,182 1,185 2,200
2021/09/28 1,192 1,199 1,185 1,195 3,100
2021/09/27 1,206 1,206 1,186 1,189 5,400
2021/09/24 1,212 1,212 1,199 1,208 2,200
2021/09/22 1,206 1,206 1,200 1,200 3,600
2021/09/21 1,230 1,230 1,213 1,213 2,900
2021/09/17 1,230 1,237 1,220 1,233 2,600
2021/09/16 1,225 1,225 1,203 1,204 4,000
2021/09/15 1,235 1,235 1,218 1,220 1,200
2021/09/14 1,225 1,240 1,225 1,238 600
2021/09/13 1,216 1,233 1,216 1,225 1,200
2021/09/10 1,218 1,229 1,218 1,228 1,100
2021/09/09 1,246 1,246 1,215 1,228 4,200
2021/09/08 1,245 1,247 1,245 1,247 500
2021/09/07 1,248 1,260 1,245 1,260 1,600
2021/09/06 1,241 1,280 1,241 1,250 3,000
2021/09/03 1,206 1,259 1,206 1,241 2,500
2021/09/02 1,190 1,202 1,186 1,202 1,700
2021/09/01 1,202 1,217 1,190 1,203 3,800
2021/08/31 1,233 1,233 1,190 1,219 4,700
2021/08/30 1,229 1,254 1,203 1,203 3,100
2021/08/27 1,224 1,233 1,224 1,224 600
2021/08/26 1,215 1,254 1,215 1,224 900
2021/08/25 1,220 1,230 1,210 1,230 2,200
2021/08/24 1,240 1,240 1,225 1,225 2,400
2021/08/23 1,216 1,250 1,198 1,240 5,800
2021/08/20 1,275 1,275 1,195 1,214 6,000
2021/08/19 1,285 1,285 1,275 1,275 800
2021/08/18 1,255 1,300 1,250 1,295 2,800
2021/08/17 1,291 1,291 1,255 1,255 1,400
2021/08/16 1,353 1,363 1,270 1,319 7,600
2021/08/13 1,301 1,424 1,301 1,353 8,600
2021/08/12 1,281 1,340 1,280 1,300 2,200
2021/08/11 1,241 1,261 1,241 1,245 900
2021/08/10 1,239 1,270 1,239 1,248 1,600
2021/08/06 1,241 1,246 1,241 1,246 400
2021/08/05 1,260 1,260 1,240 1,240 400
2021/08/04 1,273 1,278 1,236 1,236 1,900
2021/08/03 1,232 1,262 1,232 1,236 400
2021/08/02 1,235 1,250 1,235 1,242 400
2021/07/30 1,266 1,281 1,235 1,241 3,800
2021/07/29 1,296 1,296 1,296 1,296 100
2021/07/28 1,297 1,297 1,268 1,294 600
2021/07/27 1,281 1,297 1,275 1,297 600
2021/07/26 1,263 1,265 1,249 1,265 1,700
2021/07/21 1,300 1,308 1,287 1,287 1,300
2021/07/20 1,301 1,301 1,298 1,300 1,300
2021/07/19 1,305 1,343 1,283 1,301 2,200
2021/07/16 1,353 1,353 1,287 1,335 2,100
2021/07/15 1,339 1,339 1,339 1,339 200
2021/07/14 1,350 1,352 1,348 1,352 400
2021/07/13 1,324 1,350 1,322 1,350 1,700
2021/07/12 1,395 1,395 1,333 1,354 3,100
2021/07/09 1,344 1,363 1,329 1,353 1,900
2021/07/08 1,355 1,355 1,340 1,345 2,100
2021/07/07 1,359 1,368 1,349 1,356 2,700
2021/07/06 1,372 1,372 1,344 1,359 600
2021/07/05 1,360 1,360 1,339 1,346 1,200
2021/07/02 1,417 1,417 1,380 1,389 900
2021/07/01 1,439 1,457 1,390 1,391 4,300
2021/06/30 1,443 1,452 1,435 1,438 6,200
2021/06/29 1,469 1,483 1,418 1,447 4,500
2021/06/28 1,447 1,468 1,420 1,447 4,800
2021/06/25 1,512 1,524 1,401 1,417 14,600
2021/06/24 1,278 1,354 1,278 1,332 4,700
2021/06/23 1,266 1,299 1,256 1,293 3,900
2021/06/22 1,240 1,246 1,237 1,246 2,700
2021/06/21 1,228 1,240 1,195 1,217 5,700
2021/06/18 1,253 1,282 1,253 1,272 3,100
2021/06/17 1,251 1,261 1,251 1,253 1,300
2021/06/16 1,251 1,251 1,229 1,237 2,800
2021/06/15 1,247 1,247 1,247 1,247 100
2021/06/14 1,231 1,240 1,231 1,232 900
2021/06/11 1,255 1,255 1,230 1,231 1,100
2021/06/10 1,249 1,252 1,235 1,252 3,800
2021/06/09 1,234 1,252 1,234 1,247 1,900
2021/06/08 1,252 1,252 1,234 1,234 2,000
2021/06/07 1,252 1,252 1,252 1,252 100
2021/06/04 1,249 1,255 1,246 1,252 500
2021/06/03 1,262 1,277 1,251 1,251 900
2021/06/02 1,270 1,270 1,264 1,269 500
2021/06/01 1,278 1,279 1,256 1,271 900
2021/05/31 1,272 1,272 1,272 1,272 100
2021/05/28 1,260 1,260 1,251 1,255 500
2021/05/27 1,246 1,251 1,238 1,238 600
2021/05/26 1,249 1,249 1,234 1,240 800
2021/05/25 1,268 1,270 1,252 1,265 600
2021/05/24 1,281 1,281 1,256 1,280 900
2021/05/21 1,271 1,276 1,252 1,276 1,200
2021/05/20 1,224 1,267 1,224 1,265 2,000
2021/05/19 1,206 1,236 1,206 1,229 3,300
2021/05/18 1,200 1,233 1,191 1,214 2,900
2021/05/17 1,290 1,299 1,210 1,216 16,000
2021/05/14 1,410 1,410 1,315 1,350 7,300
2021/05/13 1,425 1,427 1,396 1,410 3,400
2021/05/12 1,439 1,448 1,425 1,425 4,800
2021/05/11 1,427 1,429 1,426 1,426 1,700
2021/05/10 1,452 1,452 1,427 1,427 5,700
2021/05/07 1,458 1,458 1,446 1,452 300
2021/05/06 1,429 1,471 1,429 1,434 4,400
2021/04/30 1,437 1,448 1,427 1,427 1,100
2021/04/28 1,425 1,443 1,425 1,438 600
2021/04/27 1,435 1,436 1,425 1,425 1,100
2021/04/26 1,426 1,449 1,426 1,438 2,500
2021/04/23 1,442 1,446 1,418 1,418 3,200
2021/04/22 1,452 1,453 1,427 1,453 2,800
2021/04/21 1,449 1,459 1,410 1,425 3,600
2021/04/20 1,463 1,469 1,437 1,459 1,500
2021/04/19 1,441 1,465 1,441 1,451 1,900
2021/04/16 1,438 1,459 1,425 1,427 2,000
2021/04/15 1,452 1,452 1,423 1,430 2,700
2021/04/14 1,460 1,460 1,400 1,424 4,500
2021/04/13 1,465 1,470 1,465 1,470 1,100
2021/04/12 1,477 1,477 1,446 1,451 2,500
2021/04/09 1,483 1,483 1,470 1,478 1,200
2021/04/08 1,470 1,471 1,451 1,460 1,400
2021/04/07 1,495 1,502 1,455 1,480 2,600
2021/04/06 1,541 1,541 1,469 1,478 3,700
2021/04/05 1,494 1,538 1,490 1,535 6,800
2021/04/02 1,454 1,500 1,454 1,494 2,900
2021/04/01 1,441 1,467 1,441 1,458 1,000
2021/03/31 1,449 1,466 1,435 1,435 2,700
2021/03/30 1,429 1,459 1,429 1,449 1,000
2021/03/29 1,471 1,492 1,433 1,459 4,100
2021/03/26 1,441 1,460 1,441 1,457 800
2021/03/25 1,417 1,451 1,407 1,450 3,200
2021/03/24 1,465 1,465 1,366 1,417 12,400
2021/03/23 1,548 1,548 1,483 1,483 4,000
2021/03/22 1,526 1,559 1,501 1,519 8,300
2021/03/19 1,572 1,578 1,501 1,522 12,700
2021/03/18 1,566 1,566 1,531 1,560 5,400
2021/03/17 1,459 1,566 1,459 1,566 12,800
2021/03/16 1,425 1,467 1,416 1,459 6,100
2021/03/15 1,520 1,555 1,433 1,434 12,900
2021/03/12 1,527 1,528 1,500 1,510 11,200
2021/03/11 1,401 1,497 1,379 1,497 14,300
2021/03/10 1,374 1,419 1,347 1,419 11,900
2021/03/09 1,361 1,368 1,332 1,347 4,900
2021/03/08 1,360 1,360 1,311 1,311 1,700
2021/03/05 1,374 1,375 1,300 1,330 9,700
2021/03/04 1,306 1,368 1,297 1,368 10,100
2021/03/03 1,280 1,288 1,263 1,288 2,300
2021/03/02 1,239 1,269 1,239 1,262 3,500
2021/03/01 1,226 1,265 1,225 1,236 5,800
2021/02/26 1,211 1,222 1,195 1,222 13,700
2021/02/25 1,282 1,282 1,249 1,249 8,600
2021/02/24 1,283 1,291 1,243 1,252 12,800
2021/02/22 1,331 1,335 1,304 1,308 5,400
2021/02/19 1,375 1,375 1,325 1,331 17,200
2021/02/18 1,447 1,450 1,385 1,403 5,300
2021/02/17 1,440 1,457 1,382 1,430 13,000
2021/02/16 1,535 1,535 1,445 1,470 14,800
2021/02/15 1,582 1,582 1,465 1,506 32,700
2021/02/12 1,326 1,352 1,315 1,352 10,800
2021/02/10 1,327 1,327 1,303 1,320 2,600
2021/02/09 1,315 1,324 1,296 1,297 3,100
2021/02/08 1,298 1,319 1,268 1,315 4,600
2021/02/05 1,304 1,304 1,271 1,276 2,400
2021/02/04 1,264 1,304 1,261 1,285 2,800
2021/02/03 1,312 1,312 1,250 1,264 3,800
2021/02/02 1,250 1,316 1,247 1,316 3,100
2021/02/01 1,236 1,270 1,236 1,245 3,500
2021/01/29 1,340 1,342 1,246 1,246 5,700
2021/01/28 1,290 1,306 1,265 1,283 2,900
2021/01/27 1,337 1,341 1,311 1,320 2,300
2021/01/26 1,369 1,386 1,334 1,334 5,900
2021/01/25 1,346 1,351 1,346 1,347 1,400
2021/01/22 1,364 1,364 1,330 1,346 1,400
2021/01/21 1,328 1,334 1,328 1,334 900
2021/01/20 1,353 1,353 1,330 1,337 2,800
2021/01/19 1,335 1,348 1,320 1,326 4,100
2021/01/18 1,323 1,335 1,309 1,328 4,300
2021/01/15 1,311 1,335 1,311 1,322 2,300
2021/01/14 1,367 1,367 1,309 1,309 7,100
2021/01/13 1,313 1,344 1,309 1,320 5,900
2021/01/12 1,307 1,319 1,300 1,306 1,300
2021/01/08 1,315 1,321 1,300 1,300 3,000
2021/01/07 1,290 1,320 1,290 1,315 1,900
2021/01/06 1,299 1,304 1,275 1,284 3,100
2021/01/05 1,340 1,343 1,291 1,291 4,400
2021/01/04 1,300 1,325 1,280 1,323 2,400

このページの先頭へ