6942 (株)ソフィアホールディングス の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,273 | 1,275 | 1,270 | 1,270 | 3,500 | 1,270 |
| 2026-02-05 | 1,268 | 1,275 | 1,268 | 1,273 | 1,700 | 1,273 |
| 2026-02-04 | 1,263 | 1,274 | 1,263 | 1,268 | 5,600 | 1,268 |
| 2026-02-03 | 1,262 | 1,263 | 1,257 | 1,263 | 4,000 | 1,263 |
| 2026-02-02 | 1,266 | 1,266 | 1,255 | 1,256 | 5,000 | 1,256 |
| 2026-01-30 | 1,248 | 1,255 | 1,248 | 1,255 | 2,000 | 1,255 |
| 2026-01-29 | 1,254 | 1,254 | 1,245 | 1,246 | 3,700 | 1,246 |
| 2026-01-28 | 1,251 | 1,256 | 1,250 | 1,250 | 2,200 | 1,250 |
| 2026-01-27 | 1,256 | 1,257 | 1,250 | 1,251 | 5,400 | 1,251 |
| 2026-01-26 | 1,234 | 1,258 | 1,231 | 1,258 | 11,000 | 1,258 |
| 2026-01-23 | 1,232 | 1,232 | 1,223 | 1,229 | 2,700 | 1,229 |
| 2026-01-22 | 1,230 | 1,234 | 1,223 | 1,223 | 3,700 | 1,223 |
| 2026-01-21 | 1,215 | 1,230 | 1,215 | 1,229 | 5,100 | 1,229 |
| 2026-01-20 | 1,211 | 1,214 | 1,210 | 1,214 | 5,800 | 1,214 |
| 2026-01-19 | 1,211 | 1,212 | 1,210 | 1,212 | 4,100 | 1,212 |
| 2026-01-16 | 1,210 | 1,210 | 1,209 | 1,210 | 4,100 | 1,210 |
| 2026-01-15 | 1,206 | 1,209 | 1,206 | 1,209 | 1,800 | 1,209 |
| 2026-01-14 | 1,208 | 1,210 | 1,205 | 1,206 | 4,000 | 1,206 |
| 2026-01-13 | 1,210 | 1,210 | 1,207 | 1,207 | 5,900 | 1,207 |
| 2026-01-09 | 1,210 | 1,210 | 1,206 | 1,210 | 2,600 | 1,210 |
| 2026-01-08 | 1,210 | 1,210 | 1,207 | 1,210 | 3,300 | 1,210 |
| 2026-01-07 | 1,210 | 1,210 | 1,206 | 1,210 | 3,800 | 1,210 |
| 2026-01-06 | 1,209 | 1,210 | 1,206 | 1,210 | 3,200 | 1,210 |
| 2026-01-05 | 1,207 | 1,209 | 1,204 | 1,204 | 6,200 | 1,204 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株