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15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) | 754 (24/01/04) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,991 (24/02/08) | 754 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,034 | 1,075 | 1,034 | 1,075 | +42 | +4.1 | 6,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,034 | 1,075 | 1,034 | 1,075 | +42 | +4.1 | 6,800 |
| 12/27 | 1,036 | 1,039 | 1,015 | 1,033 | -2 | -0.2 | 38,100 |
| 12/20 | 1,041 | 1,042 | 1,032 | 1,035 | -10 | -1.0 | 21,500 |
| 12/13 | 1,059 | 1,059 | 1,030 | 1,045 | -14 | -1.3 | 28,100 |
| 12/6 | 1,080 | 1,080 | 1,050 | 1,059 | -18 | -1.7 | 37,300 |
| 11/29 | 1,080 | 1,085 | 1,077 | 1,077 | -4 | -0.4 | 13,700 |
| 11/22 | 1,088 | 1,088 | 1,080 | 1,081 | +1 | +0.1 | 6,500 |
| 11/15 | 1,085 | 1,086 | 1,075 | 1,080 | +3 | +0.3 | 9,500 |
| 11/8 | 1,084 | 1,084 | 1,077 | 1,077 | -6 | -0.6 | 11,800 |
| 11/1 | 1,079 | 1,090 | 1,076 | 1,083 | +5 | +0.5 | 9,500 |
| 10/25 | 1,085 | 1,087 | 1,078 | 1,078 | -7 | -0.7 | 12,300 |
| 10/18 | 1,090 | 1,090 | 1,081 | 1,085 | +4 | +0.4 | 10,700 |
| 10/11 | 1,090 | 1,097 | 1,080 | 1,081 | -4 | -0.4 | 24,300 |
| 10/4 | 1,078 | 1,094 | 1,074 | 1,085 | +7 | +0.7 | 29,000 |
| 9/27 | 1,180 | 1,180 | 1,060 | 1,078 | -90 | -7.7 | 110,800 |
| 9/20 | 1,184 | 1,184 | 1,145 | 1,168 | -8 | -0.7 | 42,300 |
| 9/13 | 1,160 | 1,200 | 1,141 | 1,176 | +16 | +1.4 | 43,000 |
| 9/6 | 1,219 | 1,226 | 1,160 | 1,160 | -49 | -4.1 | 62,100 |
| 8/30 | 1,174 | 1,209 | 1,154 | 1,209 | +45 | +3.9 | 36,900 |
| 8/23 | 1,140 | 1,170 | 1,131 | 1,164 | +41 | +3.7 | 40,400 |
| 8/16 | 1,105 | 1,130 | 1,098 | 1,123 | +37 | +3.4 | 14,900 |
| 8/9 | 1,082 | 1,110 | 999 | 1,086 | -10 | -0.9 | 88,400 |
| 8/2 | 1,120 | 1,156 | 1,080 | 1,096 | -37 | -3.3 | 83,700 |
| 7/26 | 1,132 | 1,148 | 1,117 | 1,133 | +19 | +1.7 | 30,700 |
| 7/19 | 1,100 | 1,144 | 1,091 | 1,114 | +29 | +2.7 | 59,400 |
| 7/12 | 1,098 | 1,098 | 1,071 | 1,085 | +9 | +0.8 | 31,500 |
| 7/5 | 1,075 | 1,095 | 1,033 | 1,076 | +61 | +6.0 | 64,900 |
| 6/28 | 973 | 1,032 | 968 | 1,015 | +50 | +5.2 | 62,300 |
| 6/21 | 998 | 1,000 | 932 | 965 | -35 | -3.5 | 151,900 |
| 6/14 | 1,014 | 1,014 | 997 | 1,000 | -17 | -1.7 | 85,500 |
▶︎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
