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
1,103.1
円
(09:05)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,099 | 1,105 | 1,076 | 1,105 | +30 | +2.8 | 17,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 996 | 1,048 | 990 | 1,039 | +42 | +4.2 | 6,300 |
| 2/10 | 986 | 1,009 | 986 | 997 | -8 | -0.8 | 2,100 |
| 2/4 | 975 | 1,039 | 955 | 1,005 | -30 | -2.9 | 16,900 |
| 1/28 | 1,024 | 1,045 | 1,016 | 1,035 | -9 | -0.9 | 2,300 |
| 1/21 | 1,071 | 1,071 | 1,025 | 1,044 | -40 | -3.7 | 5,200 |
| 1/14 | 1,081 | 1,093 | 1,053 | 1,084 | +5 | +0.5 | 5,200 |
| 1/7 | 1,071 | 1,094 | 1,060 | 1,079 | +10 | +0.9 | 5,900 |
| 12/30 | 1,129 | 1,129 | 1,036 | 1,069 | -60 | -5.3 | 18,300 |
| 12/24 | 1,213 | 1,222 | 1,123 | 1,129 | -98 | -8.0 | 12,100 |
| 12/17 | 1,073 | 1,227 | 1,070 | 1,227 | +154 | +14.4 | 20,400 |
| 12/10 | 1,016 | 1,118 | 1,016 | 1,073 | +57 | +5.6 | 5,500 |
| 12/3 | 1,036 | 1,063 | 1,016 | 1,016 | -50 | -4.7 | 11,800 |
| 11/26 | 1,076 | 1,083 | 1,049 | 1,066 | -18 | -1.7 | 9,500 |
| 11/19 | 1,149 | 1,149 | 1,064 | 1,084 | -78 | -6.7 | 16,600 |
| 11/12 | 1,100 | 1,180 | 1,069 | 1,162 | +62 | +5.6 | 19,700 |
| 11/5 | 1,131 | 1,157 | 1,100 | 1,100 | -8 | -0.7 | 5,900 |
| 10/29 | 1,068 | 1,119 | 1,042 | 1,108 | +39 | +3.7 | 6,000 |
| 10/22 | 1,070 | 1,081 | 1,051 | 1,069 | +2 | +0.2 | 5,200 |
| 10/15 | 1,137 | 1,149 | 1,067 | 1,067 | -86 | -7.5 | 11,100 |
| 10/8 | 1,181 | 1,181 | 1,101 | 1,153 | -31 | -2.6 | 13,400 |
| 10/1 | 1,206 | 1,206 | 1,161 | 1,184 | -24 | -2.0 | 13,200 |
| 9/24 | 1,230 | 1,230 | 1,199 | 1,208 | -25 | -2.0 | 8,700 |
| 9/17 | 1,216 | 1,240 | 1,203 | 1,233 | +5 | +0.4 | 9,600 |
| 9/10 | 1,241 | 1,280 | 1,215 | 1,228 | -13 | -1.1 | 10,400 |
| 9/3 | 1,229 | 1,259 | 1,186 | 1,241 | +17 | +1.4 | 15,800 |
| 8/27 | 1,216 | 1,254 | 1,198 | 1,224 | +10 | +0.8 | 11,900 |
| 8/20 | 1,353 | 1,363 | 1,195 | 1,214 | -139 | -10.3 | 18,600 |
| 8/13 | 1,239 | 1,424 | 1,239 | 1,353 | +107 | +8.6 | 13,300 |
| 8/6 | 1,235 | 1,278 | 1,232 | 1,246 | +5 | +0.4 | 3,500 |
| 7/30 | 1,263 | 1,297 | 1,235 | 1,241 | -46 | -3.6 | 6,800 |
▶︎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
