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
1,082
円
取引時間外
(12:36)
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) | 800 (24/01/19) |
| 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,099 | 1,099 | 1,076 | 1,085 | +10 | +0.9 | 7,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,032 | 1,032 | 1,001 | 1,017 | -15 | -1.5 | 78,200 |
| 5/31 | 1,043 | 1,043 | 998 | 1,032 | +4 | +0.4 | 107,500 |
| 5/24 | 1,097 | 1,113 | 1,005 | 1,028 | -77 | -7.0 | 108,800 |
| 5/17 | 1,130 | 1,147 | 1,089 | 1,105 | -20 | -1.8 | 49,200 |
| 5/10 | 1,127 | 1,160 | 1,111 | 1,125 | +10 | +0.9 | 29,300 |
| 5/2 | 1,113 | 1,129 | 1,106 | 1,115 | +5 | +0.5 | 11,600 |
| 4/26 | 1,108 | 1,138 | 1,101 | 1,110 | +3 | +0.3 | 25,800 |
| 4/19 | 1,138 | 1,141 | 1,101 | 1,107 | -31 | -2.7 | 32,700 |
| 4/12 | 1,110 | 1,148 | 1,110 | 1,138 | +36 | +3.3 | 39,200 |
| 4/5 | 1,151 | 1,152 | 1,081 | 1,102 | -49 | -4.3 | 87,900 |
| 3/29 | 1,241 | 1,250 | 1,079 | 1,151 | -76 | -6.2 | 303,500 |
| 3/22 | 1,305 | 1,309 | 1,212 | 1,227 | -68 | -5.3 | 207,100 |
| 3/15 | 1,354 | 1,358 | 1,290 | 1,295 | -58 | -4.3 | 152,100 |
| 3/8 | 1,396 | 1,396 | 1,350 | 1,353 | +20 | +1.5 | 160,000 |
| 3/1 | 1,281 | 1,362 | 1,281 | 1,333 | +56 | +4.4 | 199,800 |
| 2/22 | 1,142 | 1,360 | 1,115 | 1,277 | +165 | +14.8 | 406,700 |
| 2/16 | 1,445 | 1,485 | 1,057 | 1,112 | -318 | -22.2 | 740,400 |
| 2/9 | 1,250 | 1,991 | 1,200 | 1,430 | +283 | +24.7 | 2,599,800 |
| 2/2 | 828 | 1,147 | 815 | 1,147 | +332 | +40.7 | 38,900 |
| 1/26 | 845 | 845 | 813 | 815 | 0 | 0.0 | 6,600 |
| 1/19 | 887 | 902 | 800 | 815 | -81 | -9.0 | 10,400 |
| 1/12 | 813 | 926 | 810 | 896 | +91 | +11.3 | 35,500 |
| 1/5 | 756 | 816 | 754 | 805 | +49 | +6.5 | 5,300 |
| 12/29 | 735 | 792 | 735 | 756 | +37 | +5.2 | 5,400 |
| 12/22 | 715 | 740 | 715 | 719 | -26 | -3.5 | 4,500 |
| 12/15 | 755 | 759 | 731 | 745 | -5 | -0.7 | 4,700 |
| 12/8 | 720 | 755 | 720 | 750 | +29 | +4.0 | 7,200 |
| 12/1 | 713 | 722 | 704 | 721 | +6 | +0.8 | 20,700 |
| 11/24 | 701 | 725 | 701 | 715 | -1 | -0.1 | 25,300 |
| 11/17 | 700 | 726 | 670 | 716 | +16 | +2.3 | 34,800 |
▶︎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
