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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 1,075 | 1,095 | 1,033 | 1,089 | +74 | +7.3 | 64,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 1,050 | 1,190 | 970 | 1,100 | +50 | +4.8 | 5,200 |
| 09/05 | 990 | 1,050 | 930 | 1,050 | +80 | +8.3 | 5,000 |
| 09/04 | 1,000 | 1,020 | 870 | 970 | -70 | -6.7 | 3,100 |
| 09/03 | 1,150 | 1,150 | 1,010 | 1,040 | -60 | -5.5 | 7,500 |
| 09/02 | 1,160 | 1,160 | 1,000 | 1,100 | -10 | -0.9 | 13,500 |
| 09/01 | 1,070 | 1,110 | 830 | 1,110 | +50 | +4.7 | 23,300 |
| 08/12 | 990 | 1,090 | 660 | 1,060 | +70 | +7.1 | 41,600 |
| 08/11 | 1,190 | 1,200 | 900 | 990 | -250 | -20.2 | 5,800 |
| 08/10 | 1,520 | 1,540 | 1,050 | 1,240 | -310 | -20.0 | 13,700 |
| 08/09 | 1,520 | 1,630 | 1,470 | 1,550 | -110 | -6.6 | 3,900 |
| 08/08 | 1,630 | 1,690 | 1,420 | 1,660 | -40 | -2.4 | 3,300 |
| 08/07 | 1,630 | 1,700 | 1,490 | 1,700 | +70 | +4.3 | 9,000 |
| 08/06 | 1,720 | 1,760 | 1,580 | 1,630 | -110 | -6.3 | 7,800 |
| 08/05 | 1,550 | 1,780 | 1,520 | 1,740 | -10 | -0.6 | 7,800 |
| 08/04 | 1,750 | 1,750 | 1,400 | 1,750 | 0 | 0.0 | 7,700 |
| 08/03 | 1,740 | 1,790 | 1,630 | 1,750 | +10 | +0.6 | 1,800 |
| 08/02 | 1,520 | 1,790 | 1,510 | 1,740 | +190 | +12.3 | 4,800 |
| 08/01 | 1,700 | 1,750 | 1,420 | 1,550 | -250 | -13.9 | 8,900 |
| 07/12 | 1,950 | 1,990 | 1,730 | 1,800 | -90 | -4.8 | 8,000 |
| 07/11 | 2,050 | 2,150 | 1,800 | 1,890 | -260 | -12.1 | 29,700 |
| 07/10 | 1,600 | 2,150 | 1,600 | 2,150 | +470 | +28.0 | 13,600 |
| 07/09 | 1,770 | 1,900 | 1,590 | 1,680 | -10 | -0.6 | 8,500 |
| 07/08 | 1,850 | 1,880 | 1,600 | 1,690 | -170 | -9.1 | 8,200 |
| 07/07 | 1,800 | 2,460 | 1,660 | 1,860 | +50 | +2.8 | 70,500 |
| 07/06 | 2,180 | 2,250 | 1,740 | 1,810 | -120 | -6.2 | 22,100 |
| 07/05 | 1,530 | 1,930 | 1,510 | 1,930 | +390 | +25.3 | 12,500 |
| 07/04 | 1,760 | 1,760 | 1,450 | 1,540 | -170 | -9.9 | 14,400 |
| 07/03 | 1,910 | 1,910 | 1,710 | 1,710 | -190 | -10.0 | 13,800 |
| 07/02 | 2,200 | 2,200 | 1,900 | 1,900 | -340 | -15.2 | 15,400 |
| 07/01 | 1,910 | 2,290 | 1,900 | 2,240 | +300 | +15.5 | 12,300 |
▶︎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