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
1,095.7
円
(13:37)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,095 | 1,098 | 1,087 | 1,095 | +10 | +0.9 | 4,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,090 | 1,090 | 1,076 | 1,077 | -11 | -1.0 | 6,500 |
| 7/9 | 1,095 | 1,098 | 1,088 | 1,088 | -3 | -0.3 | 7,700 |
| 7/8 | 1,098 | 1,098 | 1,081 | 1,091 | +15 | +1.4 | 5,900 |
| 7/5 | 1,095 | 1,095 | 1,076 | 1,076 | -13 | -1.2 | 7,200 |
| 7/4 | 1,093 | 1,093 | 1,080 | 1,089 | +4 | +0.4 | 6,700 |
| 7/3 | 1,095 | 1,095 | 1,077 | 1,085 | +7 | +0.7 | 10,900 |
| 7/2 | 1,066 | 1,085 | 1,066 | 1,078 | +13 | +1.2 | 16,800 |
| 7/1 | 1,075 | 1,077 | 1,033 | 1,065 | +50 | +4.9 | 23,300 |
| 6/28 | 1,030 | 1,032 | 1,015 | 1,015 | -3 | -0.3 | 9,900 |
| 6/27 | 1,007 | 1,023 | 1,000 | 1,018 | +15 | +1.5 | 12,500 |
| 6/26 | 993 | 1,005 | 993 | 1,003 | +13 | +1.3 | 13,000 |
| 6/25 | 983 | 991 | 981 | 990 | +7 | +0.7 | 13,500 |
| 6/24 | 973 | 985 | 968 | 983 | +18 | +1.9 | 13,400 |
| 6/21 | 947 | 965 | 947 | 965 | +21 | +2.2 | 13,700 |
| 6/20 | 958 | 961 | 932 | 944 | -17 | -1.8 | 40,900 |
| 6/19 | 958 | 971 | 957 | 961 | +1 | +0.1 | 16,000 |
| 6/18 | 981 | 981 | 952 | 960 | -25 | -2.5 | 40,500 |
| 6/17 | 998 | 1,000 | 980 | 985 | -15 | -1.5 | 40,800 |
| 6/14 | 998 | 1,001 | 997 | 1,000 | +1 | +0.1 | 17,000 |
| 6/13 | 1,000 | 1,003 | 998 | 999 | -7 | -0.7 | 18,200 |
| 6/12 | 1,005 | 1,006 | 1,002 | 1,006 | -2 | -0.2 | 11,900 |
| 6/11 | 1,003 | 1,008 | 999 | 1,008 | +1 | +0.1 | 26,200 |
| 6/10 | 1,014 | 1,014 | 1,004 | 1,007 | -10 | -1.0 | 12,200 |
| 6/7 | 1,003 | 1,017 | 1,002 | 1,017 | +12 | +1.2 | 17,700 |
| 6/6 | 1,006 | 1,010 | 1,001 | 1,005 | +3 | +0.3 | 10,600 |
| 6/5 | 1,008 | 1,011 | 1,002 | 1,002 | -9 | -0.9 | 13,500 |
| 6/4 | 1,020 | 1,020 | 1,006 | 1,011 | -13 | -1.3 | 15,400 |
| 6/3 | 1,032 | 1,032 | 1,009 | 1,024 | -8 | -0.8 | 21,000 |
| 5/31 | 1,015 | 1,032 | 1,010 | 1,032 | +14 | +1.4 | 19,300 |
| 5/30 | 998 | 1,020 | 998 | 1,018 | +20 | +2.0 | 13,800 |
▶︎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
