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 | 1,032 | 0 | 0.0 | 371,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,550 | 1,610 | 1,240 | 1,590 | +30 | +1.9 | 69,500 |
| 16/10 | 1,500 | 1,890 | 1,470 | 1,560 | +90 | +6.1 | 274,400 |
| 16/09 | 1,540 | 1,730 | 1,420 | 1,470 | -50 | -3.3 | 257,600 |
| 16/08 | 1,350 | 1,530 | 1,300 | 1,520 | +130 | +9.4 | 64,100 |
| 16/07 | 1,360 | 1,500 | 1,340 | 1,390 | +10 | +0.7 | 45,500 |
| 16/06 | 1,550 | 1,960 | 1,220 | 1,380 | -80 | -5.5 | 387,700 |
| 16/05 | 1,480 | 1,550 | 1,410 | 1,460 | -40 | -2.7 | 34,400 |
| 16/04 | 1,490 | 1,670 | 1,420 | 1,500 | +10 | +0.7 | 61,200 |
| 16/03 | 1,390 | 1,650 | 1,350 | 1,490 | +100 | +7.2 | 206,800 |
| 16/02 | 1,500 | 1,950 | 1,300 | 1,390 | -10 | -0.7 | 445,800 |
| 16/01 | 1,460 | 1,620 | 1,220 | 1,400 | -50 | -3.5 | 51,700 |
| 15/12 | 1,550 | 1,660 | 1,300 | 1,450 | -120 | -7.6 | 66,000 |
| 15/11 | 1,640 | 1,680 | 1,420 | 1,570 | -60 | -3.7 | 46,800 |
| 15/10 | 1,520 | 1,860 | 1,500 | 1,630 | +60 | +3.8 | 158,400 |
| 15/09 | 1,600 | 1,630 | 1,460 | 1,570 | -70 | -4.3 | 18,100 |
| 15/08 | 2,060 | 2,060 | 1,280 | 1,640 | -450 | -21.5 | 81,600 |
| 15/07 | 2,080 | 2,250 | 1,750 | 2,090 | +30 | +1.5 | 122,200 |
| 15/06 | 1,990 | 2,300 | 1,980 | 2,060 | +60 | +3.0 | 148,100 |
| 15/05 | 2,070 | 2,270 | 1,990 | 2,000 | -80 | -3.9 | 101,000 |
| 15/04 | 2,000 | 2,670 | 2,000 | 2,080 | +80 | +4.0 | 1,001,700 |
| 15/03 | 2,010 | 2,280 | 1,960 | 2,000 | 0 | 0.0 | 111,100 |
| 15/02 | 2,080 | 2,080 | 1,980 | 2,000 | -110 | -5.2 | 53,400 |
| 15/01 | 2,060 | 2,220 | 1,940 | 2,110 | +70 | +3.4 | 166,300 |
| 14/12 | 2,410 | 2,450 | 1,920 | 2,040 | -310 | -13.2 | 201,800 |
| 14/11 | 2,480 | 2,900 | 2,060 | 2,350 | +30 | +1.3 | 580,400 |
| 14/10 | 2,300 | 2,650 | 1,570 | 2,320 | -20 | -0.9 | 537,900 |
| 14/09 | 2,480 | 2,910 | 2,250 | 2,340 | -140 | -5.7 | 384,500 |
| 14/08 | 3,100 | 3,900 | 2,410 | 2,480 | -650 | -20.8 | 816,600 |
| 14/07 | 970 | 4,380 | 970 | 3,130 | +2,180 | +229.5 | 5,788,900 |
| 14/06 | 930 | 1,000 | 890 | 950 | +10 | +1.1 | 158,100 |
▶︎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