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15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) | 800 (24/01/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,098 | 1,098 | 1,081 | 1,085 | +5 | +0.5 | 3,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,085 | 1,089 | 1,083 | 1,085 | 0 | 0.0 | 4,500 |
| 10/3 | 1,092 | 1,092 | 1,082 | 1,085 | 0 | 0.0 | 2,200 |
| 10/2 | 1,094 | 1,094 | 1,080 | 1,085 | 0 | 0.0 | 6,100 |
| 10/1 | 1,084 | 1,092 | 1,084 | 1,085 | +1 | +0.1 | 6,400 |
| 9/30 | 1,078 | 1,090 | 1,074 | 1,084 | +6 | +0.6 | 9,800 |
| 9/27 | 1,075 | 1,107 | 1,060 | 1,078 | -81 | -7.0 | 32,200 |
| 9/26 | 1,170 | 1,173 | 1,148 | 1,159 | -8 | -0.7 | 46,400 |
| 9/25 | 1,170 | 1,171 | 1,160 | 1,167 | +2 | +0.2 | 18,200 |
| 9/24 | 1,180 | 1,180 | 1,156 | 1,165 | -3 | -0.3 | 14,000 |
| 9/20 | 1,170 | 1,174 | 1,160 | 1,168 | +9 | +0.8 | 9,400 |
| 9/19 | 1,152 | 1,164 | 1,152 | 1,159 | +7 | +0.6 | 10,800 |
| 9/18 | 1,180 | 1,180 | 1,145 | 1,152 | -7 | -0.6 | 14,900 |
| 9/17 | 1,184 | 1,184 | 1,153 | 1,159 | -17 | -1.5 | 7,200 |
| 9/13 | 1,184 | 1,184 | 1,163 | 1,176 | +8 | +0.7 | 3,700 |
| 9/12 | 1,152 | 1,177 | 1,152 | 1,168 | +17 | +1.5 | 3,500 |
| 9/11 | 1,200 | 1,200 | 1,145 | 1,151 | -40 | -3.4 | 11,100 |
| 9/10 | 1,173 | 1,191 | 1,167 | 1,191 | +32 | +2.8 | 9,200 |
| 9/9 | 1,160 | 1,169 | 1,141 | 1,159 | -1 | -0.1 | 15,500 |
| 9/6 | 1,194 | 1,194 | 1,160 | 1,160 | -30 | -2.5 | 12,300 |
| 9/5 | 1,185 | 1,202 | 1,184 | 1,190 | -5 | -0.4 | 7,000 |
| 9/4 | 1,184 | 1,199 | 1,183 | 1,195 | -8 | -0.7 | 11,500 |
| 9/3 | 1,218 | 1,219 | 1,203 | 1,203 | -5 | -0.4 | 9,600 |
| 9/2 | 1,219 | 1,226 | 1,199 | 1,208 | -1 | -0.1 | 21,700 |
| 8/30 | 1,195 | 1,209 | 1,191 | 1,209 | +14 | +1.2 | 9,400 |
| 8/29 | 1,174 | 1,195 | 1,170 | 1,195 | +21 | +1.8 | 13,200 |
| 8/28 | 1,169 | 1,175 | 1,160 | 1,174 | +7 | +0.6 | 6,300 |
| 8/27 | 1,160 | 1,169 | 1,160 | 1,167 | +10 | +0.9 | 2,200 |
| 8/26 | 1,174 | 1,174 | 1,154 | 1,157 | -7 | -0.6 | 5,800 |
| 8/23 | 1,165 | 1,165 | 1,154 | 1,164 | +11 | +1.0 | 2,900 |
| 8/22 | 1,170 | 1,170 | 1,150 | 1,153 | -13 | -1.1 | 8,800 |
▶︎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
