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 | 1,110 | 1,076 | 1,110 | +35 | +3.3 | 24,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 1,305 | 1,343 | 1,283 | 1,287 | -48 | -3.6 | 4,800 |
| 7/16 | 1,395 | 1,395 | 1,287 | 1,335 | -18 | -1.3 | 7,500 |
| 7/9 | 1,360 | 1,372 | 1,329 | 1,353 | -36 | -2.6 | 8,500 |
| 7/2 | 1,447 | 1,483 | 1,380 | 1,389 | -28 | -2.0 | 20,700 |
| 6/25 | 1,228 | 1,524 | 1,195 | 1,417 | +145 | +11.4 | 31,600 |
| 6/18 | 1,231 | 1,282 | 1,229 | 1,272 | +41 | +3.3 | 8,200 |
| 6/11 | 1,252 | 1,255 | 1,230 | 1,231 | -21 | -1.7 | 8,900 |
| 6/4 | 1,272 | 1,279 | 1,246 | 1,252 | -3 | -0.2 | 2,900 |
| 5/28 | 1,281 | 1,281 | 1,234 | 1,255 | -21 | -1.7 | 3,400 |
| 5/21 | 1,290 | 1,299 | 1,191 | 1,276 | -74 | -5.5 | 25,400 |
| 5/14 | 1,452 | 1,452 | 1,315 | 1,350 | -102 | -7.0 | 22,900 |
| 5/7 | 1,429 | 1,471 | 1,429 | 1,452 | +25 | +1.8 | 4,700 |
| 4/30 | 1,426 | 1,449 | 1,425 | 1,427 | +9 | +0.6 | 5,300 |
| 4/23 | 1,441 | 1,469 | 1,410 | 1,418 | -9 | -0.6 | 13,000 |
| 4/16 | 1,477 | 1,477 | 1,400 | 1,427 | -51 | -3.5 | 12,800 |
| 4/9 | 1,494 | 1,541 | 1,451 | 1,478 | -16 | -1.1 | 15,700 |
| 4/2 | 1,471 | 1,500 | 1,429 | 1,494 | +37 | +2.5 | 11,700 |
| 3/26 | 1,526 | 1,559 | 1,366 | 1,457 | -65 | -4.3 | 28,700 |
| 3/19 | 1,520 | 1,578 | 1,416 | 1,522 | +12 | +0.8 | 49,900 |
| 3/12 | 1,360 | 1,528 | 1,311 | 1,510 | +180 | +13.5 | 44,000 |
| 3/5 | 1,226 | 1,375 | 1,225 | 1,330 | +108 | +8.8 | 31,400 |
| 2/26 | 1,331 | 1,335 | 1,195 | 1,222 | -109 | -8.2 | 40,500 |
| 2/19 | 1,582 | 1,582 | 1,325 | 1,331 | -21 | -1.6 | 83,000 |
| 2/12 | 1,298 | 1,352 | 1,268 | 1,352 | +76 | +6.0 | 21,100 |
| 2/5 | 1,236 | 1,316 | 1,236 | 1,276 | +30 | +2.4 | 15,600 |
| 1/29 | 1,346 | 1,386 | 1,246 | 1,246 | -100 | -7.4 | 18,200 |
| 1/22 | 1,323 | 1,364 | 1,309 | 1,346 | +24 | +1.8 | 13,500 |
| 1/15 | 1,307 | 1,367 | 1,300 | 1,322 | +22 | +1.7 | 16,600 |
| 1/8 | 1,300 | 1,343 | 1,275 | 1,300 | +20 | +1.6 | 14,800 |
| 12/30 | 1,285 | 1,319 | 1,239 | 1,280 | +25 | +2.0 | 19,100 |
▶︎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
