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
2022/12/30 559 576 559 573 2,800
2022/12/29 549 560 549 558 1,200
2022/12/28 547 548 535 541 7,900
2022/12/27 554 558 547 547 2,500
2022/12/26 566 571 554 554 7,100
2022/12/23 602 602 570 570 14,700
2022/12/22 609 612 596 606 4,500
2022/12/21 627 627 623 623 700
2022/12/20 630 630 620 620 1,600
2022/12/19 625 636 625 632 4,300
2022/12/16 623 626 618 625 3,100
2022/12/15 643 643 619 623 4,100
2022/12/14 645 645 643 643 600
2022/12/13 649 652 643 643 2,000
2022/12/12 658 658 651 651 500
2022/12/09 655 658 648 658 4,400
2022/12/08 674 675 648 655 7,700
2022/12/07 696 696 658 675 11,100
2022/12/06 698 707 698 707 1,200
2022/12/05 708 711 699 711 1,600
2022/12/02 710 714 708 708 600
2022/12/01 717 717 716 716 400
2022/11/30 716 716 716 716 100
2022/11/29 710 715 710 715 900
2022/11/28 712 712 709 710 600
2022/11/25 722 727 709 714 5,700
2022/11/24 727 727 709 709 1,500
2022/11/22 716 719 712 712 700
2022/11/21 728 728 715 720 1,200
2022/11/18 734 734 732 732 300
2022/11/17 722 722 709 720 1,800
2022/11/15 716 747 715 737 6,600
2022/11/14 718 725 716 716 2,100
2022/11/11 725 725 718 724 700
2022/11/10 716 727 716 727 400
2022/11/08 726 726 724 725 700
2022/11/04 728 728 728 728 200
2022/11/02 728 728 728 728 300
2022/11/01 738 738 730 730 1,500
2022/10/31 730 730 730 730 700
2022/10/28 730 730 726 726 700
2022/10/27 730 730 730 730 100
2022/10/26 723 733 723 729 900
2022/10/25 722 723 722 723 500
2022/10/24 737 737 737 737 2,300
2022/10/21 737 737 722 735 400
2022/10/20 738 738 738 738 100
2022/10/19 725 725 725 725 200
2022/10/18 727 741 727 741 300
2022/10/17 715 740 715 740 500
2022/10/14 718 740 718 739 700
2022/10/13 729 729 717 718 900
2022/10/12 729 739 729 736 1,100
2022/10/11 738 738 738 738 500
2022/10/07 738 741 738 741 3,700
2022/10/06 748 750 745 745 800
2022/10/05 735 744 732 744 800
2022/10/04 749 750 749 750 1,200
2022/10/03 744 758 735 748 1,800
2022/09/30 781 781 733 744 1,100
2022/09/29 765 772 741 772 800
2022/09/27 785 785 770 785 1,500
2022/09/26 780 780 780 780 2,200
2022/09/22 772 785 772 785 1,000
2022/09/21 785 785 785 785 1,000
2022/09/20 795 795 785 785 2,300
2022/09/16 796 796 787 787 1,700
2022/09/15 790 790 790 790 100
2022/09/13 782 785 774 785 3,500
2022/09/12 798 798 789 789 700
2022/09/09 790 796 787 796 1,100
2022/09/08 795 799 790 799 2,200
2022/09/06 783 783 783 783 200
2022/09/05 783 783 783 783 2,100
2022/09/02 787 790 787 790 1,400
2022/09/01 790 790 788 788 300
2022/08/31 800 800 798 799 300
2022/08/30 790 800 790 800 400
2022/08/29 789 789 789 789 1,200
2022/08/26 785 800 785 798 2,800
2022/08/25 794 794 794 794 100
2022/08/23 797 797 795 795 2,900
2022/08/22 799 801 799 801 700
2022/08/19 792 806 792 799 1,400
2022/08/18 801 803 801 803 300
2022/08/17 804 804 790 801 2,100
2022/08/16 805 805 781 785 6,100
2022/08/15 804 811 776 811 8,100
2022/08/12 770 806 770 800 6,600
2022/08/10 782 789 782 785 5,400
2022/08/09 762 793 762 773 5,100
2022/08/08 760 768 758 758 1,800
2022/08/05 770 770 770 770 1,000
2022/08/04 762 770 756 770 1,400
2022/08/02 764 770 764 768 700
2022/08/01 777 777 733 764 8,700
2022/07/29 782 782 781 781 400
2022/07/28 785 785 785 785 1,700
2022/07/26 786 788 779 788 600
2022/07/25 791 791 779 786 1,400
2022/07/22 784 784 781 783 800
2022/07/21 781 785 778 785 2,500
2022/07/20 787 787 778 785 1,500
2022/07/19 790 790 779 786 1,000
2022/07/15 788 788 777 785 1,100
2022/07/14 786 786 786 786 300
2022/07/13 781 786 781 786 800
2022/07/12 793 793 793 793 200
2022/07/11 788 788 785 785 800
2022/07/08 793 793 793 793 100
2022/07/07 786 794 786 793 400
2022/07/06 796 805 790 790 1,400
2022/07/05 810 810 789 796 2,700
2022/07/04 817 817 810 810 900
2022/07/01 809 818 809 818 2,400
2022/06/30 817 817 809 809 300
2022/06/29 817 825 802 805 800
2022/06/28 804 813 793 813 2,100
2022/06/27 809 810 805 805 900
2022/06/24 797 807 790 804 2,400
2022/06/23 814 814 786 800 1,400
2022/06/22 812 812 806 806 1,400
2022/06/21 826 826 815 815 1,100
2022/06/20 808 830 808 808 4,500
2022/06/17 865 865 786 807 17,300
2022/06/16 860 880 860 880 2,500
2022/06/15 874 874 860 861 1,200
2022/06/14 879 883 860 883 3,500
2022/06/13 900 900 884 894 11,500
2022/06/10 999 999 889 912 44,800
2022/06/09 996 1,020 980 1,020 11,300
2022/06/08 1,002 1,007 1,000 1,007 2,200
2022/06/07 1,026 1,031 1,016 1,016 600
2022/06/06 1,033 1,033 1,026 1,026 900
2022/06/03 978 1,033 978 1,033 3,500
2022/06/02 991 993 985 993 1,900
2022/05/31 992 992 983 983 900
2022/05/30 980 980 980 980 200
2022/05/26 956 960 956 956 600
2022/05/25 964 964 949 963 700
2022/05/24 963 963 952 963 2,900
2022/05/23 963 963 962 963 2,600
2022/05/19 969 969 969 969 300
2022/05/18 971 971 964 964 300
2022/05/17 963 987 960 960 2,000
2022/05/16 981 993 963 963 5,700
2022/05/13 980 1,010 980 1,001 2,400
2022/05/12 985 985 979 980 5,200
2022/05/10 985 985 985 985 500
2022/05/09 994 994 990 990 400
2022/05/06 977 995 977 995 400
2022/05/02 985 990 985 990 4,300
2022/04/28 972 987 972 985 5,600
2022/04/27 972 972 972 972 100
2022/04/26 1,000 1,000 972 972 1,100
2022/04/25 986 986 979 979 300
2022/04/22 979 1,010 977 1,010 900
2022/04/21 979 979 979 979 300
2022/04/20 997 997 982 982 400
2022/04/15 1,005 1,005 997 997 200
2022/04/14 990 990 990 990 200
2022/04/11 995 995 992 995 5,600
2022/04/07 991 1,019 991 1,005 500
2022/04/06 995 1,038 990 1,020 1,700
2022/04/05 993 1,003 993 997 1,600
2022/04/04 992 992 990 990 1,100
2022/04/01 992 992 992 992 100
2022/03/31 992 992 981 986 400
2022/03/30 995 996 976 981 2,500
2022/03/29 1,002 1,002 995 995 700
2022/03/28 1,012 1,012 996 996 1,700
2022/03/25 1,000 1,000 996 999 800
2022/03/24 997 1,015 990 999 2,200
2022/03/23 1,002 1,002 997 997 1,200
2022/03/22 1,014 1,014 1,000 1,000 1,300
2022/03/18 1,000 1,000 998 999 2,000
2022/03/17 993 999 993 998 1,200
2022/03/16 982 982 982 982 200
2022/03/15 981 986 975 981 1,500
2022/03/14 982 982 982 982 100
2022/03/11 1,012 1,012 1,000 1,000 400
2022/03/10 1,008 1,008 1,007 1,007 700
2022/03/09 994 994 993 993 300
2022/03/08 1,029 1,029 1,023 1,023 200
2022/03/07 978 1,031 971 1,031 2,400
2022/03/04 988 1,003 988 1,003 700
2022/03/03 991 1,024 991 1,010 800
2022/03/02 1,009 1,024 986 991 1,900
2022/03/01 1,010 1,010 1,010 1,010 900
2022/02/28 1,000 1,021 1,000 1,021 200
2022/02/25 984 986 984 986 3,100
2022/02/24 990 990 970 984 2,200
2022/02/22 994 1,004 993 995 600
2022/02/21 1,009 1,036 977 1,003 3,700
2022/02/18 1,044 1,044 1,030 1,039 300
2022/02/16 1,015 1,048 1,015 1,048 2,000
2022/02/15 1,034 1,034 1,012 1,012 1,500
2022/02/14 996 1,030 990 1,011 2,500
2022/02/10 1,007 1,009 997 997 500
2022/02/09 995 998 992 992 400
2022/02/08 1,000 1,005 1,000 1,005 1,000
2022/02/07 986 1,000 986 1,000 200
2022/02/04 989 1,005 989 1,005 1,300
2022/02/03 985 998 985 989 700
2022/02/02 986 1,004 985 990 800
2022/02/01 1,005 1,005 955 986 3,100
2022/01/31 975 1,039 975 1,005 11,000
2022/01/28 1,041 1,041 1,016 1,035 500
2022/01/27 1,040 1,041 1,040 1,041 400
2022/01/25 1,019 1,045 1,019 1,045 300
2022/01/24 1,024 1,045 1,016 1,045 1,100
2022/01/21 1,035 1,044 1,025 1,044 1,200
2022/01/20 1,069 1,069 1,047 1,047 400
2022/01/19 1,061 1,062 1,040 1,053 1,400
2022/01/18 1,062 1,062 1,061 1,061 300
2022/01/17 1,071 1,071 1,062 1,062 1,900
2022/01/14 1,093 1,093 1,080 1,084 600
2022/01/13 1,071 1,087 1,065 1,087 600
2022/01/12 1,071 1,074 1,053 1,061 700
2022/01/11 1,081 1,081 1,065 1,069 3,300
2022/01/07 1,077 1,079 1,065 1,079 500
2022/01/06 1,083 1,083 1,060 1,060 2,500
2022/01/05 1,069 1,083 1,069 1,083 1,200
2022/01/04 1,071 1,094 1,065 1,069 1,700

このページの先頭へ