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 | 1,076 | +61 | +6.0 | 72,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 1,880 | 2,080 | 1,840 | 1,940 | +90 | +4.9 | 13,500 |
| 06/11 | 2,330 | 2,340 | 1,650 | 1,850 | -480 | -20.6 | 19,500 |
| 06/10 | 2,350 | 2,500 | 2,150 | 2,330 | +20 | +0.9 | 21,800 |
| 06/09 | 2,370 | 2,860 | 2,210 | 2,310 | -90 | -3.8 | 38,000 |
| 06/08 | 3,400 | 3,460 | 2,320 | 2,400 | -850 | -26.2 | 162,400 |
| 06/07 | 3,350 | 3,350 | 1,760 | 3,250 | +30 | +0.9 | 199,700 |
| 06/06 | 3,090 | 3,500 | 2,600 | 3,220 | +230 | +7.7 | 27,200 |
| 06/05 | 3,540 | 3,720 | 2,990 | 2,990 | -620 | -17.2 | 35,700 |
| 06/04 | 3,610 | 4,420 | 3,420 | 3,610 | +40 | +1.1 | 126,500 |
| 06/03 | 3,500 | 3,720 | 3,300 | 3,570 | +20 | +0.6 | 65,300 |
| 06/02 | 5,180 | 5,180 | 2,950 | 3,550 | -1,560 | -30.5 | 64,800 |
| 06/01 | 4,830 | 6,350 | 4,320 | 5,110 | +310 | +6.5 | 128,300 |
| 05/12 | 5,000 | 5,800 | 4,440 | 4,800 | -150 | -3.0 | 129,600 |
| 05/11 | 6,050 | 7,250 | 4,850 | 4,950 | -1,100 | -18.2 | 117,100 |
| 05/10 | 2,510 | 6,200 | 2,500 | 6,050 | +3,620 | +149.0 | 420,700 |
| 05/09 | 2,480 | 2,560 | 2,430 | 2,430 | -40 | -1.6 | 23,000 |
| 05/08 | 2,460 | 2,740 | 2,300 | 2,470 | 0 | 0.0 | 87,600 |
| 05/07 | 2,540 | 2,870 | 2,380 | 2,470 | -100 | -3.9 | 45,400 |
| 05/06 | 2,690 | 2,700 | 2,360 | 2,570 | -120 | -4.5 | 47,300 |
| 05/05 | 2,650 | 3,190 | 2,500 | 2,690 | +30 | +1.1 | 123,300 |
| 05/04 | 2,100 | 3,150 | 2,100 | 2,660 | +560 | +26.7 | 164,600 |
| 05/03 | 2,250 | 2,600 | 2,100 | 2,100 | -110 | -5.0 | 29,100 |
| 05/02 | 2,470 | 2,600 | 2,050 | 2,210 | -270 | -10.9 | 20,600 |
| 05/01 | 1,900 | 3,200 | 1,900 | 2,480 | +710 | +40.1 | 103,500 |
| 04/12 | 1,850 | 1,980 | 1,700 | 1,770 | -30 | -1.7 | 16,400 |
| 04/11 | 1,900 | 1,920 | 1,750 | 1,800 | -100 | -5.3 | 9,200 |
| 04/10 | 1,850 | 2,390 | 1,850 | 1,900 | +50 | +2.7 | 11,000 |
| 04/09 | 2,180 | 2,450 | 1,850 | 1,850 | -240 | -11.5 | 6,800 |
| 04/08 | 1,850 | 2,400 | 1,760 | 2,090 | +280 | +15.5 | 12,300 |
| 04/07 | 2,600 | 2,600 | 1,810 | 1,810 | -790 | -30.4 | 14,900 |
▶︎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