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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
