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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,095 | 1,099 | 1,087 | 1,099 | +14 | +1.3 | 5,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,004 | 1,008 | 998 | 998 | -12 | -1.2 | 34,200 |
| 5/28 | 1,008 | 1,026 | 1,008 | 1,010 | +1 | +0.1 | 18,400 |
| 5/27 | 1,043 | 1,043 | 1,003 | 1,009 | -19 | -1.9 | 21,800 |
| 5/24 | 1,013 | 1,033 | 1,005 | 1,028 | +10 | +1.0 | 18,900 |
| 5/23 | 1,070 | 1,076 | 1,013 | 1,018 | -58 | -5.4 | 47,500 |
| 5/22 | 1,085 | 1,089 | 1,073 | 1,076 | -13 | -1.2 | 15,000 |
| 5/21 | 1,104 | 1,113 | 1,087 | 1,089 | -15 | -1.4 | 14,900 |
| 5/20 | 1,097 | 1,108 | 1,095 | 1,104 | -1 | -0.1 | 12,500 |
| 5/17 | 1,101 | 1,107 | 1,099 | 1,105 | +4 | +0.4 | 7,500 |
| 5/16 | 1,113 | 1,114 | 1,089 | 1,101 | -9 | -0.8 | 16,100 |
| 5/15 | 1,147 | 1,147 | 1,101 | 1,110 | -9 | -0.8 | 16,600 |
| 5/14 | 1,120 | 1,123 | 1,111 | 1,119 | -2 | -0.2 | 5,300 |
| 5/13 | 1,130 | 1,132 | 1,120 | 1,121 | -4 | -0.4 | 3,700 |
| 5/10 | 1,131 | 1,133 | 1,111 | 1,125 | -5 | -0.4 | 8,900 |
| 5/9 | 1,155 | 1,155 | 1,130 | 1,130 | -25 | -2.2 | 5,100 |
| 5/8 | 1,141 | 1,160 | 1,141 | 1,155 | +25 | +2.2 | 9,700 |
| 5/7 | 1,127 | 1,142 | 1,126 | 1,130 | +15 | +1.4 | 5,600 |
| 5/2 | 1,110 | 1,129 | 1,110 | 1,115 | +5 | +0.5 | 3,200 |
| 5/1 | 1,114 | 1,115 | 1,106 | 1,110 | 0 | 0.0 | 4,700 |
| 4/30 | 1,113 | 1,122 | 1,110 | 1,110 | 0 | 0.0 | 3,700 |
| 4/26 | 1,119 | 1,119 | 1,106 | 1,110 | +1 | +0.1 | 4,100 |
| 4/25 | 1,121 | 1,121 | 1,105 | 1,109 | -4 | -0.4 | 4,200 |
| 4/24 | 1,128 | 1,138 | 1,110 | 1,113 | -8 | -0.7 | 3,600 |
| 4/23 | 1,105 | 1,128 | 1,103 | 1,121 | +19 | +1.7 | 6,200 |
| 4/22 | 1,108 | 1,123 | 1,101 | 1,102 | -5 | -0.5 | 7,700 |
| 4/19 | 1,125 | 1,125 | 1,101 | 1,107 | -17 | -1.5 | 7,500 |
| 4/18 | 1,105 | 1,131 | 1,105 | 1,124 | +16 | +1.4 | 4,300 |
| 4/17 | 1,128 | 1,128 | 1,106 | 1,108 | -2 | -0.2 | 4,200 |
| 4/16 | 1,132 | 1,132 | 1,103 | 1,110 | -28 | -2.5 | 11,000 |
| 4/15 | 1,138 | 1,141 | 1,125 | 1,138 | 0 | 0.0 | 5,700 |
▶︎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
