！決算発表予定日 2024/05/14
6942東証S信用
業種 情報・通信業
ソフィアホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,991 (24/02/08) | 629 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,991 (24/02/08) | 754 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,114 | 1,115 | 1,106 | 1,110 | 0 | 0.0 | 4,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,113 | 1,122 | 1,110 | 1,110 | 0 | 0.0 | 3,700 |
| 4/26 | 1,119 | 1,119 | 1,106 | 1,110 | +1 | +0.1 | 4,100 |
| 4/25 | 1,121 | 1,121 | 1,105 | 1,109 | -4 | -0.4 | 4,200 |
| 4/24 | 1,128 | 1,138 | 1,110 | 1,113 | -8 | -0.7 | 3,600 |
| 4/23 | 1,105 | 1,128 | 1,103 | 1,121 | +19 | +1.7 | 6,200 |
| 4/22 | 1,108 | 1,123 | 1,101 | 1,102 | -5 | -0.5 | 7,700 |
| 4/19 | 1,125 | 1,125 | 1,101 | 1,107 | -17 | -1.5 | 7,500 |
| 4/18 | 1,105 | 1,131 | 1,105 | 1,124 | +16 | +1.4 | 4,300 |
| 4/17 | 1,128 | 1,128 | 1,106 | 1,108 | -2 | -0.2 | 4,200 |
| 4/16 | 1,132 | 1,132 | 1,103 | 1,110 | -28 | -2.5 | 11,000 |
| 4/15 | 1,138 | 1,141 | 1,125 | 1,138 | 0 | 0.0 | 5,700 |
| 4/12 | 1,140 | 1,140 | 1,120 | 1,138 | +13 | +1.2 | 6,300 |
| 4/11 | 1,138 | 1,138 | 1,111 | 1,125 | -11 | -1.0 | 9,700 |
| 4/10 | 1,138 | 1,148 | 1,135 | 1,136 | -2 | -0.2 | 7,500 |
| 4/9 | 1,120 | 1,143 | 1,120 | 1,138 | +25 | +2.3 | 8,500 |
| 4/8 | 1,110 | 1,128 | 1,110 | 1,113 | +11 | +1.0 | 7,200 |
| 4/5 | 1,098 | 1,115 | 1,090 | 1,102 | -1 | -0.1 | 9,800 |
| 4/4 | 1,106 | 1,115 | 1,093 | 1,103 | -9 | -0.8 | 12,800 |
| 4/3 | 1,098 | 1,120 | 1,081 | 1,112 | +31 | +2.9 | 13,900 |
| 4/2 | 1,108 | 1,110 | 1,081 | 1,081 | -25 | -2.3 | 26,300 |
| 4/1 | 1,151 | 1,152 | 1,105 | 1,106 | -45 | -3.9 | 25,100 |
| 3/29 | 1,118 | 1,154 | 1,105 | 1,151 | +49 | +4.5 | 22,500 |
| 3/28 | 1,128 | 1,128 | 1,079 | 1,102 | -103 | -8.6 | 72,500 |
| 3/27 | 1,204 | 1,215 | 1,183 | 1,205 | +22 | +1.9 | 64,100 |
| 3/26 | 1,209 | 1,219 | 1,182 | 1,183 | -25 | -2.1 | 72,500 |
| 3/25 | 1,241 | 1,250 | 1,188 | 1,208 | -19 | -1.6 | 71,900 |
| 3/22 | 1,244 | 1,244 | 1,212 | 1,227 | +1 | +0.1 | 44,900 |
| 3/21 | 1,299 | 1,309 | 1,225 | 1,226 | -61 | -4.7 | 101,000 |
| 3/19 | 1,303 | 1,303 | 1,287 | 1,287 | -8 | -0.6 | 35,900 |
| 3/18 | 1,305 | 1,309 | 1,295 | 1,295 | 0 | 0.0 | 25,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて