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) | 631 (23/10/06) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,084 | 1,094 | 1,080 | 1,085 | +1 | +0.1 | 23,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 04/06 | 2,600 | 2,850 | 2,320 | 2,600 | -150 | -5.5 | 23,400 |
| 04/05 | 2,050 | 3,250 | 2,050 | 2,750 | +750 | +37.5 | 92,500 |
| 04/04 | 1,350 | 2,060 | 1,350 | 2,000 | +660 | +49.3 | 71,200 |
| 04/03 | 1,150 | 1,500 | 1,120 | 1,340 | +150 | +12.6 | 42,700 |
| 04/02 | 1,100 | 1,300 | 1,020 | 1,190 | +40 | +3.5 | 10,500 |
| 04/01 | 920 | 1,300 | 870 | 1,150 | +240 | +26.4 | 32,500 |
| 03/12 | 1,000 | 1,150 | 810 | 910 | -90 | -9.0 | 20,000 |
| 03/11 | 1,150 | 1,150 | 880 | 1,000 | -150 | -13.0 | 9,100 |
| 03/10 | 900 | 1,500 | 880 | 1,150 | +250 | +27.8 | 71,800 |
| 03/09 | 910 | 1,100 | 880 | 900 | -10 | -1.1 | 23,900 |
| 03/08 | 960 | 960 | 830 | 910 | -20 | -2.2 | 19,200 |
| 03/07 | 1,000 | 1,300 | 860 | 930 | -50 | -5.1 | 24,100 |
| 03/06 | 920 | 1,010 | 810 | 980 | +50 | +5.4 | 10,700 |
| 03/05 | 740 | 1,000 | 730 | 930 | +160 | +20.8 | 12,300 |
| 03/04 | 700 | 790 | 600 | 770 | -30 | -3.8 | 11,700 |
| 03/03 | 750 | 800 | 650 | 800 | +70 | +9.6 | 4,900 |
| 03/02 | 750 | 960 | 710 | 730 | +10 | +1.4 | 8,100 |
| 03/01 | 800 | 800 | 630 | 720 | -110 | -13.3 | 3,000 |
| 02/12 | 850 | 950 | 650 | 830 | +20 | +2.5 | 14,600 |
| 02/11 | 880 | 880 | 670 | 810 | -50 | -5.8 | 5,200 |
| 02/10 | 1,060 | 1,060 | 850 | 860 | -190 | -18.1 | 11,400 |
| 02/09 | 1,100 | 1,150 | 1,040 | 1,050 | -150 | -12.5 | 2,800 |
| 02/08 | 1,230 | 1,250 | 1,150 | 1,200 | -50 | -4.0 | 6,300 |
| 02/07 | 1,450 | 1,450 | 1,220 | 1,250 | -80 | -6.0 | 7,600 |
| 02/06 | 1,530 | 1,530 | 1,240 | 1,330 | -250 | -15.8 | 10,800 |
| 02/05 | 1,520 | 1,590 | 1,430 | 1,580 | +110 | +7.5 | 9,100 |
| 02/04 | 1,740 | 1,790 | 1,470 | 1,470 | -280 | -16.0 | 13,000 |
▶︎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
