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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 998 | 1,001 | 997 | 1,000 | +1 | +0.1 | 17,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/20 | 1,161 | 1,177 | 1,120 | 1,160 | +5 | +0.4 | 69,400 |
| 2/19 | 1,142 | 1,155 | 1,115 | 1,155 | +43 | +3.9 | 113,600 |
| 2/16 | 1,098 | 1,115 | 1,086 | 1,112 | -4 | -0.4 | 110,700 |
| 2/15 | 1,200 | 1,200 | 1,057 | 1,116 | -110 | -9.0 | 288,200 |
| 2/14 | 1,330 | 1,330 | 1,216 | 1,226 | -114 | -8.5 | 187,300 |
| 2/13 | 1,445 | 1,485 | 1,316 | 1,340 | -90 | -6.3 | 154,200 |
| 2/9 | 1,500 | 1,569 | 1,374 | 1,430 | -69 | -4.6 | 221,900 |
| 2/8 | 1,988 | 1,991 | 1,489 | 1,499 | -275 | -15.5 | 575,300 |
| 2/7 | 1,623 | 1,774 | 1,566 | 1,774 | +300 | +20.4 | 551,900 |
| 2/6 | 1,400 | 1,500 | 1,350 | 1,474 | +134 | +10.0 | 441,400 |
| 2/5 | 1,250 | 1,551 | 1,200 | 1,340 | +193 | +16.8 | 809,300 |
| 2/2 | 1,147 | 1,147 | 1,147 | 1,147 | +150 | +15.1 | 17,500 |
| 2/1 | 997 | 997 | 997 | 997 | +150 | +17.7 | 6,600 |
▶︎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