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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,082 | 1,085 | 1,081 | 1,085 | 0 | 0.0 | 2,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/22 | 1,170 | 1,170 | 1,150 | 1,153 | -13 | -1.1 | 8,800 |
| 8/21 | 1,170 | 1,170 | 1,155 | 1,166 | -4 | -0.3 | 3,400 |
| 8/20 | 1,148 | 1,170 | 1,140 | 1,170 | +32 | +2.8 | 10,400 |
| 8/19 | 1,140 | 1,147 | 1,131 | 1,138 | +15 | +1.3 | 14,900 |
| 8/16 | 1,129 | 1,129 | 1,120 | 1,123 | +7 | +0.6 | 1,800 |
| 8/15 | 1,121 | 1,123 | 1,110 | 1,116 | -7 | -0.6 | 2,400 |
| 8/14 | 1,120 | 1,130 | 1,111 | 1,123 | +8 | +0.7 | 4,900 |
| 8/13 | 1,105 | 1,122 | 1,098 | 1,115 | +29 | +2.7 | 5,800 |
| 8/9 | 1,099 | 1,100 | 1,070 | 1,086 | +10 | +0.9 | 4,800 |
| 8/8 | 1,050 | 1,094 | 1,046 | 1,076 | -34 | -3.1 | 18,200 |
| 8/7 | 1,092 | 1,110 | 1,070 | 1,110 | +37 | +3.5 | 7,400 |
| 8/6 | 1,000 | 1,077 | 1,000 | 1,073 | +74 | +7.4 | 17,000 |
| 8/5 | 1,082 | 1,082 | 999 | 999 | -97 | -8.9 | 41,000 |
| 8/2 | 1,131 | 1,131 | 1,090 | 1,096 | -39 | -3.4 | 17,900 |
| 8/1 | 1,156 | 1,156 | 1,121 | 1,135 | -19 | -1.7 | 10,700 |
| 7/31 | 1,101 | 1,155 | 1,101 | 1,154 | +53 | +4.8 | 16,300 |
| 7/30 | 1,115 | 1,115 | 1,091 | 1,101 | +16 | +1.5 | 5,800 |
| 7/29 | 1,120 | 1,142 | 1,080 | 1,085 | -48 | -4.2 | 33,000 |
| 7/26 | 1,120 | 1,148 | 1,120 | 1,133 | +16 | +1.4 | 9,100 |
| 7/25 | 1,130 | 1,130 | 1,117 | 1,117 | -5 | -0.5 | 5,500 |
| 7/24 | 1,144 | 1,144 | 1,118 | 1,122 | -21 | -1.8 | 6,200 |
| 7/23 | 1,131 | 1,143 | 1,131 | 1,143 | +22 | +2.0 | 4,500 |
| 7/22 | 1,132 | 1,132 | 1,118 | 1,121 | +7 | +0.6 | 5,400 |
| 7/19 | 1,142 | 1,142 | 1,091 | 1,114 | -24 | -2.1 | 12,800 |
| 7/18 | 1,140 | 1,144 | 1,135 | 1,138 | -2 | -0.2 | 10,800 |
| 7/17 | 1,129 | 1,140 | 1,129 | 1,140 | +21 | +1.9 | 12,900 |
| 7/16 | 1,100 | 1,128 | 1,099 | 1,119 | +34 | +3.1 | 22,900 |
| 7/12 | 1,080 | 1,087 | 1,080 | 1,085 | +3 | +0.3 | 4,800 |
| 7/11 | 1,087 | 1,088 | 1,071 | 1,082 | +5 | +0.5 | 6,600 |
| 7/10 | 1,090 | 1,090 | 1,076 | 1,077 | -11 | -1.0 | 6,500 |
▶︎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
