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) | 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 | 34,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,398 | 1,398 | 1,230 | 1,255 | -129 | -9.3 | 81,000 |
| 12/18 | 1,370 | 1,567 | 1,316 | 1,384 | +13 | +1.0 | 88,900 |
| 12/11 | 1,526 | 1,526 | 1,370 | 1,371 | -155 | -10.2 | 68,300 |
| 12/4 | 1,689 | 1,700 | 1,521 | 1,526 | -167 | -9.9 | 38,400 |
| 11/27 | 1,667 | 1,735 | 1,614 | 1,693 | +26 | +1.6 | 29,800 |
| 11/20 | 1,899 | 1,899 | 1,604 | 1,667 | -194 | -10.4 | 60,500 |
| 11/13 | 1,943 | 2,060 | 1,825 | 1,861 | -82 | -4.2 | 91,500 |
| 11/6 | 1,780 | 1,980 | 1,778 | 1,943 | +145 | +8.1 | 29,900 |
| 10/30 | 1,859 | 1,992 | 1,699 | 1,798 | -55 | -3.0 | 53,500 |
| 10/23 | 2,065 | 2,100 | 1,811 | 1,853 | +38 | +2.1 | 91,900 |
| 10/16 | 1,911 | 2,000 | 1,801 | 1,815 | -96 | -5.0 | 48,100 |
| 10/9 | 1,750 | 1,974 | 1,747 | 1,911 | +177 | +10.2 | 94,100 |
| 10/2 | 1,715 | 1,799 | 1,661 | 1,734 | +99 | +6.1 | 47,500 |
| 9/25 | 1,728 | 1,728 | 1,600 | 1,635 | -92 | -5.3 | 45,200 |
| 9/18 | 1,722 | 1,805 | 1,679 | 1,727 | +6 | +0.4 | 61,700 |
| 9/11 | 1,529 | 1,888 | 1,504 | 1,721 | +278 | +19.3 | 289,100 |
| 9/4 | 1,404 | 1,525 | 1,393 | 1,443 | +67 | +4.9 | 54,400 |
| 8/28 | 1,580 | 1,615 | 1,319 | 1,376 | -188 | -12.0 | 96,300 |
| 8/21 | 1,592 | 1,673 | 1,513 | 1,564 | -16 | -1.0 | 74,600 |
| 8/14 | 1,428 | 1,670 | 1,352 | 1,580 | +170 | +12.1 | 138,700 |
| 8/7 | 1,368 | 1,516 | 1,366 | 1,410 | +44 | +3.2 | 49,900 |
| 7/31 | 1,273 | 1,455 | 1,273 | 1,366 | +63 | +4.8 | 104,300 |
| 7/22 | 1,300 | 1,320 | 1,258 | 1,303 | +14 | +1.1 | 25,800 |
| 7/17 | 1,235 | 1,350 | 1,182 | 1,289 | +68 | +5.6 | 99,900 |
| 7/10 | 1,551 | 1,672 | 1,221 | 1,221 | -315 | -20.5 | 332,500 |
| 7/3 | 1,215 | 1,845 | 1,110 | 1,536 | +432 | +39.1 | 1,375,100 |
| 6/26 | 940 | 1,104 | 924 | 1,104 | +179 | +19.4 | 37,900 |
| 6/19 | 945 | 986 | 921 | 925 | -24 | -2.5 | 12,100 |
| 6/12 | 1,000 | 1,035 | 905 | 949 | -20 | -2.1 | 25,700 |
| 6/5 | 987 | 997 | 920 | 969 | +27 | +2.9 | 27,900 |
▶︎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
