6942 (株)ソフィアホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,041 | 1,048 | 1,022 | 1,022 | 9,700 | 1,022 |
| 2025-04-03 | 1,050 | 1,053 | 1,047 | 1,047 | 6,700 | 1,047 |
| 2025-04-02 | 1,056 | 1,056 | 1,054 | 1,054 | 2,100 | 1,054 |
| 2025-04-01 | 1,061 | 1,068 | 1,055 | 1,056 | 4,100 | 1,056 |
| 2025-03-31 | 1,071 | 1,072 | 1,056 | 1,060 | 9,900 | 1,060 |
| 2025-03-28 | 1,019 | 1,079 | 1,015 | 1,068 | 24,000 | 1,068 |
| 2025-03-27 | 1,133 | 1,139 | 1,130 | 1,139 | 19,600 | 1,139 |
| 2025-03-26 | 1,122 | 1,133 | 1,120 | 1,133 | 12,300 | 1,133 |
| 2025-03-25 | 1,118 | 1,119 | 1,115 | 1,119 | 8,300 | 1,119 |
| 2025-03-24 | 1,116 | 1,117 | 1,112 | 1,117 | 9,200 | 1,117 |
| 2025-03-21 | 1,113 | 1,114 | 1,109 | 1,114 | 8,600 | 1,114 |
| 2025-03-19 | 1,113 | 1,113 | 1,110 | 1,110 | 5,800 | 1,110 |
| 2025-03-18 | 1,112 | 1,113 | 1,109 | 1,110 | 6,500 | 1,110 |
| 2025-03-17 | 1,110 | 1,112 | 1,105 | 1,110 | 7,500 | 1,110 |
| 2025-03-14 | 1,105 | 1,105 | 1,099 | 1,104 | 6,000 | 1,104 |
| 2025-03-13 | 1,103 | 1,106 | 1,099 | 1,099 | 6,000 | 1,099 |
| 2025-03-12 | 1,100 | 1,100 | 1,098 | 1,100 | 4,200 | 1,100 |
| 2025-03-11 | 1,104 | 1,108 | 1,098 | 1,100 | 12,200 | 1,100 |
| 2025-03-10 | 1,115 | 1,115 | 1,100 | 1,103 | 13,200 | 1,103 |
| 2025-03-07 | 1,105 | 1,110 | 1,100 | 1,103 | 9,800 | 1,103 |
| 2025-03-06 | 1,110 | 1,112 | 1,100 | 1,105 | 10,200 | 1,105 |
| 2025-03-05 | 1,105 | 1,111 | 1,100 | 1,105 | 8,300 | 1,105 |
| 2025-03-04 | 1,105 | 1,110 | 1,103 | 1,105 | 8,100 | 1,105 |
| 2025-03-03 | 1,112 | 1,112 | 1,104 | 1,106 | 6,100 | 1,106 |
| 2025-02-28 | 1,112 | 1,112 | 1,102 | 1,105 | 11,500 | 1,105 |
| 2025-02-27 | 1,115 | 1,116 | 1,111 | 1,112 | 2,500 | 1,112 |
| 2025-02-26 | 1,115 | 1,115 | 1,109 | 1,113 | 2,800 | 1,113 |
| 2025-02-25 | 1,110 | 1,110 | 1,102 | 1,109 | 5,100 | 1,109 |
| 2025-02-21 | 1,103 | 1,110 | 1,103 | 1,105 | 2,300 | 1,105 |
| 2025-02-20 | 1,111 | 1,112 | 1,104 | 1,104 | 6,100 | 1,104 |
| 2025-02-19 | 1,110 | 1,112 | 1,104 | 1,104 | 4,700 | 1,104 |
| 2025-02-18 | 1,110 | 1,110 | 1,104 | 1,105 | 6,000 | 1,105 |
| 2025-02-17 | 1,105 | 1,110 | 1,104 | 1,110 | 5,000 | 1,110 |
| 2025-02-14 | 1,112 | 1,112 | 1,101 | 1,104 | 7,300 | 1,104 |
| 2025-02-13 | 1,111 | 1,114 | 1,109 | 1,112 | 4,800 | 1,112 |
| 2025-02-12 | 1,112 | 1,112 | 1,108 | 1,111 | 9,600 | 1,111 |
| 2025-02-10 | 1,114 | 1,114 | 1,103 | 1,112 | 9,100 | 1,112 |
| 2025-02-07 | 1,118 | 1,118 | 1,104 | 1,112 | 4,400 | 1,112 |
| 2025-02-06 | 1,113 | 1,114 | 1,100 | 1,111 | 9,100 | 1,111 |
| 2025-02-05 | 1,114 | 1,115 | 1,107 | 1,113 | 2,100 | 1,113 |
| 2025-02-04 | 1,119 | 1,119 | 1,103 | 1,103 | 4,900 | 1,103 |
| 2025-02-03 | 1,110 | 1,114 | 1,105 | 1,111 | 6,900 | 1,111 |
| 2025-01-31 | 1,110 | 1,110 | 1,096 | 1,108 | 8,300 | 1,108 |
| 2025-01-30 | 1,108 | 1,110 | 1,104 | 1,110 | 3,600 | 1,110 |
| 2025-01-29 | 1,105 | 1,109 | 1,097 | 1,104 | 4,900 | 1,104 |
| 2025-01-28 | 1,100 | 1,106 | 1,097 | 1,101 | 4,400 | 1,101 |
| 2025-01-27 | 1,108 | 1,108 | 1,096 | 1,097 | 7,100 | 1,097 |
| 2025-01-24 | 1,094 | 1,096 | 1,091 | 1,096 | 3,800 | 1,096 |
| 2025-01-23 | 1,107 | 1,107 | 1,093 | 1,094 | 4,200 | 1,094 |
| 2025-01-22 | 1,105 | 1,105 | 1,094 | 1,102 | 3,200 | 1,102 |
| 2025-01-21 | 1,092 | 1,102 | 1,092 | 1,102 | 2,600 | 1,102 |
| 2025-01-20 | 1,094 | 1,110 | 1,093 | 1,093 | 2,300 | 1,093 |
| 2025-01-17 | 1,095 | 1,098 | 1,092 | 1,092 | 3,100 | 1,092 |
| 2025-01-16 | 1,095 | 1,107 | 1,095 | 1,095 | 2,600 | 1,095 |
| 2025-01-15 | 1,105 | 1,107 | 1,095 | 1,095 | 4,500 | 1,095 |
| 2025-01-14 | 1,120 | 1,120 | 1,100 | 1,104 | 6,100 | 1,104 |
| 2025-01-10 | 1,101 | 1,110 | 1,093 | 1,110 | 10,000 | 1,110 |
| 2025-01-09 | 1,095 | 1,099 | 1,087 | 1,099 | 5,300 | 1,099 |
| 2025-01-08 | 1,082 | 1,085 | 1,081 | 1,085 | 2,100 | 1,085 |
| 2025-01-07 | 1,098 | 1,098 | 1,081 | 1,085 | 3,400 | 1,085 |
| 2025-01-06 | 1,099 | 1,099 | 1,076 | 1,080 | 4,100 | 1,080 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株