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
(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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,085 | 1,089 | 1,073 | 1,076 | -13 | -1.2 | 15,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/4 | 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 |
| 3/15 | 1,305 | 1,305 | 1,290 | 1,295 | -7 | -0.5 | 21,200 |
| 3/14 | 1,315 | 1,323 | 1,300 | 1,302 | -2 | -0.2 | 29,800 |
| 3/13 | 1,311 | 1,343 | 1,301 | 1,304 | -7 | -0.5 | 22,600 |
| 3/12 | 1,340 | 1,340 | 1,308 | 1,311 | -29 | -2.2 | 25,100 |
| 3/11 | 1,354 | 1,358 | 1,327 | 1,340 | -13 | -1.0 | 53,400 |
| 3/8 | 1,358 | 1,361 | 1,350 | 1,353 | +2 | +0.2 | 22,700 |
| 3/7 | 1,364 | 1,370 | 1,350 | 1,351 | -6 | -0.4 | 27,200 |
| 3/6 | 1,357 | 1,363 | 1,353 | 1,357 | 0 | 0.0 | 29,800 |
| 3/5 | 1,384 | 1,389 | 1,352 | 1,357 | +2 | +0.2 | 25,400 |
| 3/4 | 1,396 | 1,396 | 1,355 | 1,355 | +22 | +1.7 | 54,900 |
| 3/1 | 1,344 | 1,344 | 1,323 | 1,333 | +23 | +1.8 | 29,300 |
| 2/29 | 1,325 | 1,328 | 1,301 | 1,310 | -8 | -0.6 | 18,900 |
| 2/28 | 1,306 | 1,326 | 1,296 | 1,318 | +27 | +2.1 | 24,300 |
| 2/27 | 1,360 | 1,362 | 1,291 | 1,291 | -57 | -4.2 | 55,800 |
| 2/26 | 1,281 | 1,348 | 1,281 | 1,348 | +71 | +5.6 | 71,500 |
| 2/22 | 1,252 | 1,360 | 1,252 | 1,277 | +37 | +3.0 | 116,300 |
| 2/21 | 1,169 | 1,265 | 1,160 | 1,240 | +80 | +6.9 | 107,400 |
▶︎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