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
965
円
(20:20)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,032 | 1,032 | 932 | 965 | -67 | -6.5 | 329,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 812 | 1,211 | 718 | 942 | +120 | +14.6 | 609,300 |
| 19/04 | 818 | 890 | 816 | 822 | +2 | +0.2 | 62,100 |
| 19/03 | 754 | 925 | 744 | 820 | +65 | +8.6 | 186,900 |
| 19/02 | 788 | 850 | 717 | 755 | -29 | -3.7 | 146,600 |
| 19/01 | 647 | 1,017 | 643 | 784 | +127 | +19.3 | 523,300 |
| 18/12 | 717 | 1,577 | 601 | 657 | -62 | -8.6 | 1,964,700 |
| 18/11 | 745 | 825 | 705 | 719 | -25 | -3.4 | 32,800 |
| 18/10 | 938 | 1,020 | 710 | 744 | -184 | -19.8 | 71,100 |
| 18/09 | 986 | 1,017 | 900 | 928 | -53 | -5.4 | 58,000 |
| 18/08 | 1,304 | 1,320 | 848 | 981 | -329 | -25.1 | 242,100 |
| 18/07 | 1,383 | 1,559 | 1,251 | 1,310 | -45 | -3.3 | 151,200 |
| 18/06 | 1,695 | 1,880 | 1,291 | 1,355 | -345 | -20.3 | 459,800 |
| 18/05 | 1,510 | 2,070 | 1,510 | 1,700 | +180 | +11.8 | 972,600 |
| 18/04 | 1,426 | 1,746 | 1,405 | 1,520 | +80 | +5.6 | 165,200 |
| 18/03 | 1,620 | 1,647 | 1,370 | 1,440 | -196 | -12.0 | 57,900 |
| 18/02 | 1,830 | 1,940 | 1,603 | 1,636 | -185 | -10.2 | 84,500 |
| 18/01 | 1,735 | 1,948 | 1,704 | 1,821 | +86 | +5.0 | 71,500 |
| 17/12 | 1,697 | 1,749 | 1,645 | 1,735 | +45 | +2.7 | 65,300 |
| 17/11 | 1,909 | 1,975 | 1,683 | 1,690 | -216 | -11.3 | 97,600 |
| 17/10 | 2,000 | 2,000 | 1,860 | 1,906 | -94 | -4.7 | 66,100 |
| 17/09 | 2,120 | 2,150 | 1,960 | 2,000 | -160 | -7.4 | 101,500 |
| 17/08 | 2,030 | 2,260 | 1,980 | 2,160 | +120 | +5.9 | 198,100 |
| 17/07 | 2,020 | 2,190 | 1,990 | 2,040 | +10 | +0.5 | 157,200 |
| 17/06 | 2,030 | 2,400 | 1,920 | 2,030 | +30 | +1.5 | 284,500 |
| 17/05 | 1,830 | 2,130 | 1,820 | 2,000 | +160 | +8.7 | 240,000 |
| 17/04 | 1,890 | 1,960 | 1,740 | 1,840 | -70 | -3.7 | 64,100 |
| 17/03 | 1,910 | 2,130 | 1,860 | 1,910 | -10 | -0.5 | 185,700 |
| 17/02 | 1,770 | 2,330 | 1,730 | 1,920 | +130 | +7.3 | 1,443,800 |
| 17/01 | 1,600 | 2,360 | 1,520 | 1,790 | +200 | +12.6 | 675,700 |
| 16/12 | 1,600 | 1,830 | 1,550 | 1,590 | 0 | 0.0 | 154,700 |
▶︎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