6942 (株)ソフィアホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,084 | 1,084 | 1,080 | 1,081 | 1,800 | 1,081 |
| 2024-11-20 | 1,083 | 1,083 | 1,080 | 1,081 | 900 | 1,081 |
| 2024-11-19 | 1,087 | 1,087 | 1,080 | 1,080 | 1,300 | 1,080 |
| 2024-11-18 | 1,088 | 1,088 | 1,080 | 1,084 | 1,300 | 1,084 |
| 2024-11-15 | 1,080 | 1,084 | 1,080 | 1,080 | 1,900 | 1,080 |
| 2024-11-14 | 1,084 | 1,084 | 1,077 | 1,080 | 900 | 1,080 |
| 2024-11-13 | 1,078 | 1,082 | 1,075 | 1,082 | 2,300 | 1,082 |
| 2024-11-12 | 1,084 | 1,086 | 1,077 | 1,078 | 2,200 | 1,078 |
| 2024-11-11 | 1,085 | 1,085 | 1,080 | 1,080 | 1,800 | 1,080 |
| 2024-11-08 | 1,082 | 1,083 | 1,080 | 1,080 | 2,300 | 1,080 |
| 2024-11-07 | 1,077 | 1,082 | 1,077 | 1,082 | 1,600 | 1,082 |
| 2024-11-06 | 1,081 | 1,084 | 1,077 | 1,077 | 5,100 | 1,077 |
| 2024-11-05 | 1,084 | 1,084 | 1,082 | 1,082 | 2,500 | 1,082 |
| 2024-11-01 | 1,083 | 1,086 | 1,082 | 1,083 | 1,100 | 1,083 |
| 2024-10-31 | 1,086 | 1,090 | 1,083 | 1,083 | 1,500 | 1,083 |
| 2024-10-30 | 1,080 | 1,086 | 1,080 | 1,085 | 2,200 | 1,085 |
| 2024-10-29 | 1,079 | 1,083 | 1,076 | 1,078 | 3,000 | 1,078 |
| 2024-10-28 | 1,079 | 1,085 | 1,079 | 1,079 | 1,700 | 1,079 |
| 2024-10-25 | 1,080 | 1,081 | 1,078 | 1,078 | 3,200 | 1,078 |
| 2024-10-24 | 1,080 | 1,083 | 1,079 | 1,079 | 2,200 | 1,079 |
| 2024-10-23 | 1,080 | 1,085 | 1,080 | 1,080 | 1,600 | 1,080 |
| 2024-10-22 | 1,081 | 1,082 | 1,080 | 1,080 | 2,100 | 1,080 |
| 2024-10-21 | 1,085 | 1,087 | 1,082 | 1,082 | 3,200 | 1,082 |
| 2024-10-18 | 1,088 | 1,090 | 1,084 | 1,085 | 2,600 | 1,085 |
| 2024-10-17 | 1,085 | 1,087 | 1,082 | 1,085 | 3,000 | 1,085 |
| 2024-10-16 | 1,081 | 1,086 | 1,081 | 1,085 | 2,900 | 1,085 |
| 2024-10-15 | 1,090 | 1,090 | 1,081 | 1,082 | 2,200 | 1,082 |
| 2024-10-11 | 1,083 | 1,086 | 1,080 | 1,081 | 2,400 | 1,081 |
| 2024-10-10 | 1,092 | 1,092 | 1,082 | 1,083 | 1,400 | 1,083 |
| 2024-10-09 | 1,090 | 1,090 | 1,080 | 1,090 | 5,900 | 1,090 |
| 2024-10-08 | 1,083 | 1,097 | 1,083 | 1,090 | 9,200 | 1,090 |
| 2024-10-07 | 1,090 | 1,090 | 1,081 | 1,082 | 5,400 | 1,082 |
| 2024-10-04 | 1,085 | 1,089 | 1,083 | 1,085 | 4,500 | 1,085 |
| 2024-10-03 | 1,092 | 1,092 | 1,082 | 1,085 | 2,200 | 1,085 |
| 2024-10-02 | 1,094 | 1,094 | 1,080 | 1,085 | 6,100 | 1,085 |
| 2024-10-01 | 1,084 | 1,092 | 1,084 | 1,085 | 6,400 | 1,085 |
| 2024-09-30 | 1,078 | 1,090 | 1,074 | 1,084 | 9,800 | 1,084 |
| 2024-09-27 | 1,075 | 1,107 | 1,060 | 1,078 | 32,200 | 1,078 |
| 2024-09-26 | 1,170 | 1,173 | 1,148 | 1,159 | 46,400 | 1,159 |
| 2024-09-25 | 1,170 | 1,171 | 1,160 | 1,167 | 18,200 | 1,167 |
| 2024-09-24 | 1,180 | 1,180 | 1,156 | 1,165 | 14,000 | 1,165 |
| 2024-09-20 | 1,170 | 1,174 | 1,160 | 1,168 | 9,400 | 1,168 |
| 2024-09-19 | 1,152 | 1,164 | 1,152 | 1,159 | 10,800 | 1,159 |
| 2024-09-18 | 1,180 | 1,180 | 1,145 | 1,152 | 14,900 | 1,152 |
| 2024-09-17 | 1,184 | 1,184 | 1,153 | 1,159 | 7,200 | 1,159 |
| 2024-09-13 | 1,184 | 1,184 | 1,163 | 1,176 | 3,700 | 1,176 |
| 2024-09-12 | 1,152 | 1,177 | 1,152 | 1,168 | 3,500 | 1,168 |
| 2024-09-11 | 1,200 | 1,200 | 1,145 | 1,151 | 11,100 | 1,151 |
| 2024-09-10 | 1,173 | 1,191 | 1,167 | 1,191 | 9,200 | 1,191 |
| 2024-09-09 | 1,160 | 1,169 | 1,141 | 1,159 | 15,500 | 1,159 |
| 2024-09-06 | 1,194 | 1,194 | 1,160 | 1,160 | 12,300 | 1,160 |
| 2024-09-05 | 1,185 | 1,202 | 1,184 | 1,190 | 7,000 | 1,190 |
| 2024-09-04 | 1,184 | 1,199 | 1,183 | 1,195 | 11,500 | 1,195 |
| 2024-09-03 | 1,218 | 1,219 | 1,203 | 1,203 | 9,600 | 1,203 |
| 2024-09-02 | 1,219 | 1,226 | 1,199 | 1,208 | 21,700 | 1,208 |
| 2024-08-30 | 1,195 | 1,209 | 1,191 | 1,209 | 9,400 | 1,209 |
| 2024-08-29 | 1,174 | 1,195 | 1,170 | 1,195 | 13,200 | 1,195 |
| 2024-08-28 | 1,169 | 1,175 | 1,160 | 1,174 | 6,300 | 1,174 |
| 2024-08-27 | 1,160 | 1,169 | 1,160 | 1,167 | 2,200 | 1,167 |
| 2024-08-26 | 1,174 | 1,174 | 1,154 | 1,157 | 5,800 | 1,157 |
| 2024-08-23 | 1,165 | 1,165 | 1,154 | 1,164 | 2,900 | 1,164 |
| 2024-08-22 | 1,170 | 1,170 | 1,150 | 1,153 | 8,800 | 1,153 |
| 2024-08-21 | 1,170 | 1,170 | 1,155 | 1,166 | 3,400 | 1,166 |
| 2024-08-20 | 1,148 | 1,170 | 1,140 | 1,170 | 10,400 | 1,170 |
| 2024-08-19 | 1,140 | 1,147 | 1,131 | 1,138 | 14,900 | 1,138 |
| 2024-08-16 | 1,129 | 1,129 | 1,120 | 1,123 | 1,800 | 1,123 |
| 2024-08-15 | 1,121 | 1,123 | 1,110 | 1,116 | 2,400 | 1,116 |
| 2024-08-14 | 1,120 | 1,130 | 1,111 | 1,123 | 4,900 | 1,123 |
| 2024-08-13 | 1,105 | 1,122 | 1,098 | 1,115 | 5,800 | 1,115 |
| 2024-08-09 | 1,099 | 1,100 | 1,070 | 1,086 | 4,800 | 1,086 |
| 2024-08-08 | 1,050 | 1,094 | 1,046 | 1,076 | 18,200 | 1,076 |
| 2024-08-07 | 1,092 | 1,110 | 1,070 | 1,110 | 7,400 | 1,110 |
| 2024-08-06 | 1,000 | 1,077 | 1,000 | 1,073 | 17,000 | 1,073 |
| 2024-08-05 | 1,082 | 1,082 | 999 | 999 | 41,000 | 999 |
| 2024-08-02 | 1,131 | 1,131 | 1,090 | 1,096 | 17,900 | 1,096 |
| 2024-08-01 | 1,156 | 1,156 | 1,121 | 1,135 | 10,700 | 1,135 |
| 2024-07-31 | 1,101 | 1,155 | 1,101 | 1,154 | 16,300 | 1,154 |
| 2024-07-30 | 1,115 | 1,115 | 1,091 | 1,101 | 5,800 | 1,101 |
| 2024-07-29 | 1,120 | 1,142 | 1,080 | 1,085 | 33,000 | 1,085 |
| 2024-07-26 | 1,120 | 1,148 | 1,120 | 1,133 | 9,100 | 1,133 |
| 2024-07-25 | 1,130 | 1,130 | 1,117 | 1,117 | 5,500 | 1,117 |
| 2024-07-24 | 1,144 | 1,144 | 1,118 | 1,122 | 6,200 | 1,122 |
| 2024-07-23 | 1,131 | 1,143 | 1,131 | 1,143 | 4,500 | 1,143 |
| 2024-07-22 | 1,132 | 1,132 | 1,118 | 1,121 | 5,400 | 1,121 |
| 2024-07-19 | 1,142 | 1,142 | 1,091 | 1,114 | 12,800 | 1,114 |
| 2024-07-18 | 1,140 | 1,144 | 1,135 | 1,138 | 10,800 | 1,138 |
| 2024-07-17 | 1,129 | 1,140 | 1,129 | 1,140 | 12,900 | 1,140 |
| 2024-07-16 | 1,100 | 1,128 | 1,099 | 1,119 | 22,900 | 1,119 |
| 2024-07-12 | 1,080 | 1,087 | 1,080 | 1,085 | 4,800 | 1,085 |
| 2024-07-11 | 1,087 | 1,088 | 1,071 | 1,082 | 6,600 | 1,082 |
| 2024-07-10 | 1,090 | 1,090 | 1,076 | 1,077 | 6,500 | 1,077 |
| 2024-07-09 | 1,095 | 1,098 | 1,088 | 1,088 | 7,700 | 1,088 |
| 2024-07-08 | 1,098 | 1,098 | 1,081 | 1,091 | 5,900 | 1,091 |
| 2024-07-05 | 1,095 | 1,095 | 1,076 | 1,076 | 7,200 | 1,076 |
| 2024-07-04 | 1,093 | 1,093 | 1,080 | 1,089 | 6,700 | 1,089 |
| 2024-07-03 | 1,095 | 1,095 | 1,077 | 1,085 | 10,900 | 1,085 |
| 2024-07-02 | 1,066 | 1,085 | 1,066 | 1,078 | 16,800 | 1,078 |
| 2024-07-01 | 1,075 | 1,077 | 1,033 | 1,065 | 23,300 | 1,065 |
| 2024-06-28 | 1,030 | 1,032 | 1,015 | 1,015 | 9,900 | 1,015 |
| 2024-06-27 | 1,007 | 1,023 | 1,000 | 1,018 | 12,500 | 1,018 |
| 2024-06-26 | 993 | 1,005 | 993 | 1,003 | 13,000 | 1,003 |
| 2024-06-25 | 983 | 991 | 981 | 990 | 13,500 | 990 |
| 2024-06-24 | 973 | 985 | 968 | 983 | 13,400 | 983 |
| 2024-06-21 | 947 | 965 | 947 | 965 | 13,700 | 965 |
| 2024-06-20 | 958 | 961 | 932 | 944 | 40,900 | 944 |
| 2024-06-19 | 958 | 971 | 957 | 961 | 16,000 | 961 |
| 2024-06-18 | 981 | 981 | 952 | 960 | 40,500 | 960 |
| 2024-06-17 | 998 | 1,000 | 980 | 985 | 40,800 | 985 |
| 2024-06-14 | 998 | 1,001 | 997 | 1,000 | 17,000 | 1,000 |
| 2024-06-13 | 1,000 | 1,003 | 998 | 999 | 18,200 | 999 |
| 2024-06-12 | 1,005 | 1,006 | 1,002 | 1,006 | 11,900 | 1,006 |
| 2024-06-11 | 1,003 | 1,008 | 999 | 1,008 | 26,200 | 1,008 |
| 2024-06-10 | 1,014 | 1,014 | 1,004 | 1,007 | 12,200 | 1,007 |
| 2024-06-07 | 1,003 | 1,017 | 1,002 | 1,017 | 17,700 | 1,017 |
| 2024-06-06 | 1,006 | 1,010 | 1,001 | 1,005 | 10,600 | 1,005 |
| 2024-06-05 | 1,008 | 1,011 | 1,002 | 1,002 | 13,500 | 1,002 |
| 2024-06-04 | 1,020 | 1,020 | 1,006 | 1,011 | 15,400 | 1,011 |
| 2024-06-03 | 1,032 | 1,032 | 1,009 | 1,024 | 21,000 | 1,024 |
| 2024-05-31 | 1,015 | 1,032 | 1,010 | 1,032 | 19,300 | 1,032 |
| 2024-05-30 | 998 | 1,020 | 998 | 1,018 | 13,800 | 1,018 |
| 2024-05-29 | 1,004 | 1,008 | 998 | 998 | 34,200 | 998 |
| 2024-05-28 | 1,008 | 1,026 | 1,008 | 1,010 | 18,400 | 1,010 |
| 2024-05-27 | 1,043 | 1,043 | 1,003 | 1,009 | 21,800 | 1,009 |
| 2024-05-24 | 1,013 | 1,033 | 1,005 | 1,028 | 18,900 | 1,028 |
| 2024-05-23 | 1,070 | 1,076 | 1,013 | 1,018 | 47,500 | 1,018 |
| 2024-05-22 | 1,085 | 1,089 | 1,073 | 1,076 | 15,000 | 1,076 |
| 2024-05-21 | 1,104 | 1,113 | 1,087 | 1,089 | 14,900 | 1,089 |
| 2024-05-20 | 1,097 | 1,108 | 1,095 | 1,104 | 12,500 | 1,104 |
| 2024-05-17 | 1,101 | 1,107 | 1,099 | 1,105 | 7,500 | 1,105 |
| 2024-05-16 | 1,113 | 1,114 | 1,089 | 1,101 | 16,100 | 1,101 |
| 2024-05-15 | 1,147 | 1,147 | 1,101 | 1,110 | 16,600 | 1,110 |
| 2024-05-14 | 1,120 | 1,123 | 1,111 | 1,119 | 5,300 | 1,119 |
| 2024-05-13 | 1,130 | 1,132 | 1,120 | 1,121 | 3,700 | 1,121 |
| 2024-05-10 | 1,131 | 1,133 | 1,111 | 1,125 | 8,900 | 1,125 |
| 2024-05-09 | 1,155 | 1,155 | 1,130 | 1,130 | 5,100 | 1,130 |
| 2024-05-08 | 1,141 | 1,160 | 1,141 | 1,155 | 9,700 | 1,155 |
| 2024-05-07 | 1,127 | 1,142 | 1,126 | 1,130 | 5,600 | 1,130 |
| 2024-05-02 | 1,110 | 1,129 | 1,110 | 1,115 | 3,200 | 1,115 |
| 2024-05-01 | 1,114 | 1,115 | 1,106 | 1,110 | 4,700 | 1,110 |
| 2024-04-30 | 1,113 | 1,122 | 1,110 | 1,110 | 3,700 | 1,110 |
| 2024-04-26 | 1,119 | 1,119 | 1,106 | 1,110 | 4,100 | 1,110 |
| 2024-04-25 | 1,121 | 1,121 | 1,105 | 1,109 | 4,200 | 1,109 |
| 2024-04-24 | 1,128 | 1,138 | 1,110 | 1,113 | 3,600 | 1,113 |
| 2024-04-23 | 1,105 | 1,128 | 1,103 | 1,121 | 6,200 | 1,121 |
| 2024-04-22 | 1,108 | 1,123 | 1,101 | 1,102 | 7,700 | 1,102 |
| 2024-04-19 | 1,125 | 1,125 | 1,101 | 1,107 | 7,500 | 1,107 |
| 2024-04-18 | 1,105 | 1,131 | 1,105 | 1,124 | 4,300 | 1,124 |
| 2024-04-17 | 1,128 | 1,128 | 1,106 | 1,108 | 4,200 | 1,108 |
| 2024-04-16 | 1,132 | 1,132 | 1,103 | 1,110 | 11,000 | 1,110 |
| 2024-04-15 | 1,138 | 1,141 | 1,125 | 1,138 | 5,700 | 1,138 |
| 2024-04-12 | 1,140 | 1,140 | 1,120 | 1,138 | 6,300 | 1,138 |
| 2024-04-11 | 1,138 | 1,138 | 1,111 | 1,125 | 9,700 | 1,125 |
| 2024-04-10 | 1,138 | 1,148 | 1,135 | 1,136 | 7,500 | 1,136 |
| 2024-04-09 | 1,120 | 1,143 | 1,120 | 1,138 | 8,500 | 1,138 |
| 2024-04-08 | 1,110 | 1,128 | 1,110 | 1,113 | 7,200 | 1,113 |
| 2024-04-05 | 1,098 | 1,115 | 1,090 | 1,102 | 9,800 | 1,102 |
| 2024-04-04 | 1,106 | 1,115 | 1,093 | 1,103 | 12,800 | 1,103 |
| 2024-04-03 | 1,098 | 1,120 | 1,081 | 1,112 | 13,900 | 1,112 |
| 2024-04-02 | 1,108 | 1,110 | 1,081 | 1,081 | 26,300 | 1,081 |
| 2024-04-01 | 1,151 | 1,152 | 1,105 | 1,106 | 25,100 | 1,106 |
| 2024-03-29 | 1,118 | 1,154 | 1,105 | 1,151 | 22,500 | 1,151 |
| 2024-03-28 | 1,128 | 1,128 | 1,079 | 1,102 | 72,500 | 1,102 |
| 2024-03-27 | 1,204 | 1,215 | 1,183 | 1,205 | 64,100 | 1,205 |
| 2024-03-26 | 1,209 | 1,219 | 1,182 | 1,183 | 72,500 | 1,183 |
| 2024-03-25 | 1,241 | 1,250 | 1,188 | 1,208 | 71,900 | 1,208 |
| 2024-03-22 | 1,244 | 1,244 | 1,212 | 1,227 | 44,900 | 1,227 |
| 2024-03-21 | 1,299 | 1,309 | 1,225 | 1,226 | 101,000 | 1,226 |
| 2024-03-19 | 1,303 | 1,303 | 1,287 | 1,287 | 35,900 | 1,287 |
| 2024-03-18 | 1,305 | 1,309 | 1,295 | 1,295 | 25,300 | 1,295 |
| 2024-03-15 | 1,305 | 1,305 | 1,290 | 1,295 | 21,200 | 1,295 |
| 2024-03-14 | 1,315 | 1,323 | 1,300 | 1,302 | 29,800 | 1,302 |
| 2024-03-13 | 1,311 | 1,343 | 1,301 | 1,304 | 22,600 | 1,304 |
| 2024-03-12 | 1,340 | 1,340 | 1,308 | 1,311 | 25,100 | 1,311 |
| 2024-03-11 | 1,354 | 1,358 | 1,327 | 1,340 | 53,400 | 1,340 |
| 2024-03-08 | 1,358 | 1,361 | 1,350 | 1,353 | 22,700 | 1,353 |
| 2024-03-07 | 1,364 | 1,370 | 1,350 | 1,351 | 27,200 | 1,351 |
| 2024-03-06 | 1,357 | 1,363 | 1,353 | 1,357 | 29,800 | 1,357 |
| 2024-03-05 | 1,384 | 1,389 | 1,352 | 1,357 | 25,400 | 1,357 |
| 2024-03-04 | 1,396 | 1,396 | 1,355 | 1,355 | 54,900 | 1,355 |
| 2024-03-01 | 1,344 | 1,344 | 1,323 | 1,333 | 29,300 | 1,333 |
| 2024-02-29 | 1,325 | 1,328 | 1,301 | 1,310 | 18,900 | 1,310 |
| 2024-02-28 | 1,306 | 1,326 | 1,296 | 1,318 | 24,300 | 1,318 |
| 2024-02-27 | 1,360 | 1,362 | 1,291 | 1,291 | 55,800 | 1,291 |
| 2024-02-26 | 1,281 | 1,348 | 1,281 | 1,348 | 71,500 | 1,348 |
| 2024-02-22 | 1,252 | 1,360 | 1,252 | 1,277 | 116,300 | 1,277 |
| 2024-02-21 | 1,169 | 1,265 | 1,160 | 1,240 | 107,400 | 1,240 |
| 2024-02-20 | 1,161 | 1,177 | 1,120 | 1,160 | 69,400 | 1,160 |
| 2024-02-19 | 1,142 | 1,155 | 1,115 | 1,155 | 113,600 | 1,155 |
| 2024-02-16 | 1,098 | 1,115 | 1,086 | 1,112 | 110,700 | 1,112 |
| 2024-02-15 | 1,200 | 1,200 | 1,057 | 1,116 | 288,200 | 1,116 |
| 2024-02-14 | 1,330 | 1,330 | 1,216 | 1,226 | 187,300 | 1,226 |
| 2024-02-13 | 1,445 | 1,485 | 1,316 | 1,340 | 154,200 | 1,340 |
| 2024-02-09 | 1,500 | 1,569 | 1,374 | 1,430 | 221,900 | 1,430 |
| 2024-02-08 | 1,988 | 1,991 | 1,489 | 1,499 | 575,300 | 1,499 |
| 2024-02-07 | 1,623 | 1,774 | 1,566 | 1,774 | 551,900 | 1,774 |
| 2024-02-06 | 1,400 | 1,500 | 1,350 | 1,474 | 441,400 | 1,474 |
| 2024-02-05 | 1,250 | 1,551 | 1,200 | 1,340 | 809,300 | 1,340 |
| 2024-02-02 | 1,147 | 1,147 | 1,147 | 1,147 | 17,500 | 1,147 |
| 2024-02-01 | 997 | 997 | 997 | 997 | 6,600 | 997 |
| 2024-01-31 | 849 | 859 | 831 | 847 | 6,700 | 847 |
| 2024-01-30 | 817 | 865 | 817 | 864 | 4,000 | 864 |
| 2024-01-29 | 828 | 840 | 815 | 815 | 4,100 | 815 |
| 2024-01-26 | 825 | 825 | 815 | 815 | 900 | 815 |
| 2024-01-25 | 819 | 821 | 819 | 819 | 2,000 | 819 |
| 2024-01-24 | 821 | 828 | 813 | 816 | 2,400 | 816 |
| 2024-01-23 | 840 | 840 | 825 | 832 | 1,200 | 832 |
| 2024-01-22 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2024-01-19 | 801 | 824 | 800 | 815 | 1,500 | 815 |
| 2024-01-18 | - | - | - | 815 | - | 815 |
| 2024-01-17 | 832 | 850 | 815 | 815 | 2,400 | 815 |
| 2024-01-16 | 870 | 870 | 827 | 827 | 1,900 | 827 |
| 2024-01-15 | 887 | 902 | 885 | 885 | 4,600 | 885 |
| 2024-01-12 | 909 | 910 | 890 | 896 | 3,300 | 896 |
| 2024-01-11 | 915 | 926 | 863 | 895 | 10,800 | 895 |
| 2024-01-10 | 860 | 918 | 853 | 913 | 14,600 | 913 |
| 2024-01-09 | 813 | 858 | 810 | 858 | 6,800 | 858 |
| 2024-01-05 | 794 | 805 | 794 | 805 | 400 | 805 |
| 2024-01-04 | 756 | 816 | 754 | 800 | 4,900 | 800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
