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
2024-12-061,0561,0601,0501,0598,4001,059
2024-12-051,0711,0731,0581,0588,7001,058
2024-12-041,0751,0751,0681,0734,5001,073
2024-12-031,0771,0771,0701,07413,7001,074
2024-12-021,0801,0801,0771,0772,0001,077
2024-11-291,0811,0811,0771,0773,1001,077
2024-11-281,0781,0841,0781,0782,7001,078
2024-11-271,0821,0831,0811,0821,0001,082
2024-11-261,0801,0821,0781,0823,2001,082
2024-11-251,0801,0851,0791,0803,7001,080
2024-11-221,0811,0841,0801,0818001,081
2024-11-211,0841,0841,0801,0811,8001,081
2024-11-201,0831,0831,0801,0819001,081
2024-11-191,0871,0871,0801,0801,3001,080
2024-11-181,0881,0881,0801,0841,3001,084
2024-11-151,0801,0841,0801,0801,9001,080
2024-11-141,0841,0841,0771,0809001,080
2024-11-131,0781,0821,0751,0822,3001,082
2024-11-121,0841,0861,0771,0782,2001,078
2024-11-111,0851,0851,0801,0801,8001,080
2024-11-081,0821,0831,0801,0802,3001,080
2024-11-071,0771,0821,0771,0821,6001,082
2024-11-061,0811,0841,0771,0775,1001,077
2024-11-051,0841,0841,0821,0822,5001,082
2024-11-011,0831,0861,0821,0831,1001,083
2024-10-311,0861,0901,0831,0831,5001,083
2024-10-301,0801,0861,0801,0852,2001,085
2024-10-291,0791,0831,0761,0783,0001,078
2024-10-281,0791,0851,0791,0791,7001,079
2024-10-251,0801,0811,0781,0783,2001,078
2024-10-241,0801,0831,0791,0792,2001,079
2024-10-231,0801,0851,0801,0801,6001,080
2024-10-221,0811,0821,0801,0802,1001,080
2024-10-211,0851,0871,0821,0823,2001,082
2024-10-181,0881,0901,0841,0852,6001,085
2024-10-171,0851,0871,0821,0853,0001,085
2024-10-161,0811,0861,0811,0852,9001,085
2024-10-151,0901,0901,0811,0822,2001,082
2024-10-111,0831,0861,0801,0812,4001,081
2024-10-101,0921,0921,0821,0831,4001,083
2024-10-091,0901,0901,0801,0905,9001,090
2024-10-081,0831,0971,0831,0909,2001,090
2024-10-071,0901,0901,0811,0825,4001,082
2024-10-041,0851,0891,0831,0854,5001,085
2024-10-031,0921,0921,0821,0852,2001,085
2024-10-021,0941,0941,0801,0856,1001,085
2024-10-011,0841,0921,0841,0856,4001,085
2024-09-301,0781,0901,0741,0849,8001,084
2024-09-271,0751,1071,0601,07832,2001,078
2024-09-261,1701,1731,1481,15946,4001,159
2024-09-251,1701,1711,1601,16718,2001,167
2024-09-241,1801,1801,1561,16514,0001,165
2024-09-201,1701,1741,1601,1689,4001,168
2024-09-191,1521,1641,1521,15910,8001,159
2024-09-181,1801,1801,1451,15214,9001,152
2024-09-171,1841,1841,1531,1597,2001,159
2024-09-131,1841,1841,1631,1763,7001,176
2024-09-121,1521,1771,1521,1683,5001,168
2024-09-111,2001,2001,1451,15111,1001,151
2024-09-101,1731,1911,1671,1919,2001,191
2024-09-091,1601,1691,1411,15915,5001,159
2024-09-061,1941,1941,1601,16012,3001,160
2024-09-051,1851,2021,1841,1907,0001,190
2024-09-041,1841,1991,1831,19511,5001,195
2024-09-031,2181,2191,2031,2039,6001,203
2024-09-021,2191,2261,1991,20821,7001,208
2024-08-301,1951,2091,1911,2099,4001,209
2024-08-291,1741,1951,1701,19513,2001,195
2024-08-281,1691,1751,1601,1746,3001,174
2024-08-271,1601,1691,1601,1672,2001,167
2024-08-261,1741,1741,1541,1575,8001,157
2024-08-231,1651,1651,1541,1642,9001,164
2024-08-221,1701,1701,1501,1538,8001,153
2024-08-211,1701,1701,1551,1663,4001,166
2024-08-201,1481,1701,1401,17010,4001,170
2024-08-191,1401,1471,1311,13814,9001,138
2024-08-161,1291,1291,1201,1231,8001,123
2024-08-151,1211,1231,1101,1162,4001,116
2024-08-141,1201,1301,1111,1234,9001,123
2024-08-131,1051,1221,0981,1155,8001,115
2024-08-091,0991,1001,0701,0864,8001,086
2024-08-081,0501,0941,0461,07618,2001,076
2024-08-071,0921,1101,0701,1107,4001,110
2024-08-061,0001,0771,0001,07317,0001,073
2024-08-051,0821,08299999941,000999
2024-08-021,1311,1311,0901,09617,9001,096
2024-08-011,1561,1561,1211,13510,7001,135
2024-07-311,1011,1551,1011,15416,3001,154
2024-07-301,1151,1151,0911,1015,8001,101
2024-07-291,1201,1421,0801,08533,0001,085
2024-07-261,1201,1481,1201,1339,1001,133
2024-07-251,1301,1301,1171,1175,5001,117
2024-07-241,1441,1441,1181,1226,2001,122
2024-07-231,1311,1431,1311,1434,5001,143
2024-07-221,1321,1321,1181,1215,4001,121
2024-07-191,1421,1421,0911,11412,8001,114
2024-07-181,1401,1441,1351,13810,8001,138
2024-07-171,1291,1401,1291,14012,9001,140
2024-07-161,1001,1281,0991,11922,9001,119
2024-07-121,0801,0871,0801,0854,8001,085
2024-07-111,0871,0881,0711,0826,6001,082
2024-07-101,0901,0901,0761,0776,5001,077
2024-07-091,0951,0981,0881,0887,7001,088
2024-07-081,0981,0981,0811,0915,9001,091
2024-07-051,0951,0951,0761,0767,2001,076
2024-07-041,0931,0931,0801,0896,7001,089
2024-07-031,0951,0951,0771,08510,9001,085
2024-07-021,0661,0851,0661,07816,8001,078
2024-07-011,0751,0771,0331,06523,3001,065
2024-06-281,0301,0321,0151,0159,9001,015
2024-06-271,0071,0231,0001,01812,5001,018
2024-06-269931,0059931,00313,0001,003
2024-06-2598399198199013,500990
2024-06-2497398596898313,400983
2024-06-2194796594796513,700965
2024-06-2095896193294440,900944
2024-06-1995897195796116,000961
2024-06-1898198195296040,500960
2024-06-179981,00098098540,800985
2024-06-149981,0019971,00017,0001,000
2024-06-131,0001,00399899918,200999
2024-06-121,0051,0061,0021,00611,9001,006
2024-06-111,0031,0089991,00826,2001,008
2024-06-101,0141,0141,0041,00712,2001,007
2024-06-071,0031,0171,0021,01717,7001,017
2024-06-061,0061,0101,0011,00510,6001,005
2024-06-051,0081,0111,0021,00213,5001,002
2024-06-041,0201,0201,0061,01115,4001,011
2024-06-031,0321,0321,0091,02421,0001,024
2024-05-311,0151,0321,0101,03219,3001,032
2024-05-309981,0209981,01813,8001,018
2024-05-291,0041,00899899834,200998
2024-05-281,0081,0261,0081,01018,4001,010
2024-05-271,0431,0431,0031,00921,8001,009
2024-05-241,0131,0331,0051,02818,9001,028
2024-05-231,0701,0761,0131,01847,5001,018
2024-05-221,0851,0891,0731,07615,0001,076
2024-05-211,1041,1131,0871,08914,9001,089
2024-05-201,0971,1081,0951,10412,5001,104
2024-05-171,1011,1071,0991,1057,5001,105
2024-05-161,1131,1141,0891,10116,1001,101
2024-05-151,1471,1471,1011,11016,6001,110
2024-05-141,1201,1231,1111,1195,3001,119
2024-05-131,1301,1321,1201,1213,7001,121
2024-05-101,1311,1331,1111,1258,9001,125
2024-05-091,1551,1551,1301,1305,1001,130
2024-05-081,1411,1601,1411,1559,7001,155
2024-05-071,1271,1421,1261,1305,6001,130
2024-05-021,1101,1291,1101,1153,2001,115
2024-05-011,1141,1151,1061,1104,7001,110
2024-04-301,1131,1221,1101,1103,7001,110
2024-04-261,1191,1191,1061,1104,1001,110
2024-04-251,1211,1211,1051,1094,2001,109
2024-04-241,1281,1381,1101,1133,6001,113
2024-04-231,1051,1281,1031,1216,2001,121
2024-04-221,1081,1231,1011,1027,7001,102
2024-04-191,1251,1251,1011,1077,5001,107
2024-04-181,1051,1311,1051,1244,3001,124
2024-04-171,1281,1281,1061,1084,2001,108
2024-04-161,1321,1321,1031,11011,0001,110
2024-04-151,1381,1411,1251,1385,7001,138
2024-04-121,1401,1401,1201,1386,3001,138
2024-04-111,1381,1381,1111,1259,7001,125
2024-04-101,1381,1481,1351,1367,5001,136
2024-04-091,1201,1431,1201,1388,5001,138
2024-04-081,1101,1281,1101,1137,2001,113
2024-04-051,0981,1151,0901,1029,8001,102
2024-04-041,1061,1151,0931,10312,8001,103
2024-04-031,0981,1201,0811,11213,9001,112
2024-04-021,1081,1101,0811,08126,3001,081
2024-04-011,1511,1521,1051,10625,1001,106
2024-03-291,1181,1541,1051,15122,5001,151
2024-03-281,1281,1281,0791,10272,5001,102
2024-03-271,2041,2151,1831,20564,1001,205
2024-03-261,2091,2191,1821,18372,5001,183
2024-03-251,2411,2501,1881,20871,9001,208
2024-03-221,2441,2441,2121,22744,9001,227
2024-03-211,2991,3091,2251,226101,0001,226
2024-03-191,3031,3031,2871,28735,9001,287
2024-03-181,3051,3091,2951,29525,3001,295
2024-03-151,3051,3051,2901,29521,2001,295
2024-03-141,3151,3231,3001,30229,8001,302
2024-03-131,3111,3431,3011,30422,6001,304
2024-03-121,3401,3401,3081,31125,1001,311
2024-03-111,3541,3581,3271,34053,4001,340
2024-03-081,3581,3611,3501,35322,7001,353
2024-03-071,3641,3701,3501,35127,2001,351
2024-03-061,3571,3631,3531,35729,8001,357
2024-03-051,3841,3891,3521,35725,4001,357
2024-03-041,3961,3961,3551,35554,9001,355
2024-03-011,3441,3441,3231,33329,3001,333
2024-02-291,3251,3281,3011,31018,9001,310
2024-02-281,3061,3261,2961,31824,3001,318
2024-02-271,3601,3621,2911,29155,8001,291
2024-02-261,2811,3481,2811,34871,5001,348
2024-02-221,2521,3601,2521,277116,3001,277
2024-02-211,1691,2651,1601,240107,4001,240
2024-02-201,1611,1771,1201,16069,4001,160
2024-02-191,1421,1551,1151,155113,6001,155
2024-02-161,0981,1151,0861,112110,7001,112
2024-02-151,2001,2001,0571,116288,2001,116
2024-02-141,3301,3301,2161,226187,3001,226
2024-02-131,4451,4851,3161,340154,2001,340
2024-02-091,5001,5691,3741,430221,9001,430
2024-02-081,9881,9911,4891,499575,3001,499
2024-02-071,6231,7741,5661,774551,9001,774
2024-02-061,4001,5001,3501,474441,4001,474
2024-02-051,2501,5511,2001,340809,3001,340
2024-02-021,1471,1471,1471,14717,5001,147
2024-02-019979979979976,600997
2024-01-318498598318476,700847
2024-01-308178658178644,000864
2024-01-298288408158154,100815
2024-01-26825825815815900815
2024-01-258198218198192,000819
2024-01-248218288138162,400816
2024-01-238408408258321,200832
2024-01-22845845845845100845
2024-01-198018248008151,500815
2024-01-18---815-815
2024-01-178328508158152,400815
2024-01-168708708278271,900827
2024-01-158879028858854,600885
2024-01-129099108908963,300896
2024-01-1191592686389510,800895
2024-01-1086091885391314,600913
2024-01-098138588108586,800858
2024-01-05794805794805400805
2024-01-047568167548004,900800

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株