1. HOME >
  2. 株価時系列 >
  3. 6942 >
  4. 2020年

6942 (株)ソフィアホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3021,3021,2601,2804,9001,280
2020-12-291,2441,3191,2441,2725,8001,272
2020-12-281,2851,2851,2391,2518,4001,251
2020-12-251,2501,2701,2311,2555,5001,255
2020-12-241,2421,2931,2421,2786,9001,278
2020-12-231,2941,2941,2401,26512,9001,265
2020-12-221,3541,3541,2301,29420,2001,294
2020-12-211,3981,3981,2411,35435,5001,354
2020-12-181,4351,4661,3751,38416,2001,384
2020-12-171,4761,5231,4251,46023,5001,460
2020-12-161,3981,5671,3561,52326,7001,523
2020-12-151,3881,3881,3161,3189,0001,318
2020-12-141,3701,3881,3201,38813,5001,388
2020-12-111,3981,4251,3701,3719,5001,371
2020-12-101,4161,4401,3771,41810,6001,418
2020-12-091,3941,4531,3941,41513,9001,415
2020-12-081,4101,4381,3951,39613,3001,396
2020-12-071,5261,5261,3931,41521,0001,415
2020-12-041,5511,6221,5261,52610,8001,526
2020-12-031,6501,6591,5211,57916,2001,579
2020-12-021,6501,6771,6321,6501,3001,650
2020-12-011,6211,7001,6211,6504,6001,650
2020-11-301,6891,6891,6371,6485,5001,648
2020-11-271,7301,7351,6741,6935,6001,693
2020-11-261,6411,7341,6251,7346,3001,734
2020-11-251,6911,6911,6141,6419,1001,641
2020-11-241,6671,7251,6671,6918,8001,691
2020-11-201,6741,6811,6041,6675,2001,667
2020-11-191,7101,7151,6271,67416,1001,674
2020-11-181,8201,8381,7161,71614,7001,716
2020-11-171,8641,8641,7901,8429,6001,842
2020-11-161,8991,8991,7821,87314,9001,873
2020-11-131,9832,0081,8251,86138,6001,861
2020-11-121,9592,0601,9562,01032,8002,010
2020-11-111,9191,9501,9061,9463,7001,946
2020-11-101,9301,9701,8961,9377,5001,937
2020-11-091,9431,9991,8801,9308,9001,930
2020-11-061,9521,9801,9401,9433,0001,943
2020-11-051,8701,9701,8701,97012,9001,970
2020-11-041,8201,9071,7801,8669,3001,866
2020-11-021,7801,8581,7781,8124,7001,812
2020-10-301,9921,9921,7521,79817,1001,798
2020-10-291,7621,8691,7251,8325,3001,832
2020-10-281,8021,8501,8001,8423,2001,842
2020-10-271,7001,8181,6991,80212,9001,802
2020-10-261,8591,9471,7401,74015,0001,740
2020-10-231,9491,9491,8111,85313,8001,853
2020-10-222,0132,0131,9321,94914,1001,949
2020-10-212,0352,0751,9752,0136,1002,013
2020-10-202,0802,1002,0352,04620,2002,046
2020-10-192,0652,0651,8952,03037,7002,030
2020-10-161,8521,8831,8011,8157,4001,815
2020-10-151,9511,9531,8011,84620,6001,846
2020-10-141,9781,9801,9401,9785,7001,978
2020-10-131,9641,9791,9341,9704,8001,970
2020-10-121,9112,0001,9111,9739,6001,973
2020-10-091,9621,9631,9061,91112,0001,911
2020-10-081,8881,9681,8861,90011,4001,900
2020-10-071,9061,9641,8841,90113,2001,901
2020-10-061,8091,9741,8011,93540,5001,935
2020-10-051,7501,8151,7471,79517,0001,795
2020-10-021,7291,7991,7141,73423,8001,734
2020-09-301,7451,7451,7011,7257,2001,725
2020-09-291,7001,7501,6771,7509,9001,750
2020-09-281,7151,7161,6611,6726,6001,672
2020-09-251,6011,6501,6001,6358,7001,635
2020-09-241,6791,6961,6151,61821,0001,618
2020-09-231,7281,7281,6811,69615,5001,696
2020-09-181,7441,7441,7021,7273,8001,727
2020-09-171,7651,7651,7041,7047,9001,704
2020-09-161,7891,7891,7281,7338,6001,733
2020-09-151,7281,7671,6791,72916,1001,729
2020-09-141,7221,8051,6821,68825,3001,688
2020-09-111,7901,7901,6501,72143,8001,721
2020-09-101,8351,8881,7751,790104,3001,790
2020-09-091,6101,7881,5721,77474,7001,774
2020-09-081,5641,6571,5271,65039,0001,650
2020-09-071,5291,5841,5041,56427,3001,564
2020-09-041,3981,4841,3931,44319,0001,443
2020-09-031,5141,5141,4451,4584,2001,458
2020-09-021,5001,5201,4541,4547,7001,454
2020-09-011,4681,4801,4301,4746,0001,474
2020-08-311,4041,5251,4041,46817,5001,468
2020-08-281,5351,5891,3191,37643,6001,376
2020-08-271,6001,6001,5371,53910,4001,539
2020-08-261,5331,6051,5331,60111,1001,601
2020-08-251,5401,5751,4811,53717,7001,537
2020-08-241,5801,6151,5001,53413,5001,534
2020-08-211,5681,5971,5331,5645,9001,564
2020-08-201,6201,6301,5761,5769,8001,576
2020-08-191,5901,6731,5751,65030,8001,650
2020-08-181,5501,5841,5311,56013,1001,560
2020-08-171,5921,5921,5131,54815,0001,548
2020-08-141,6701,6701,5601,580105,5001,580
2020-08-131,4351,4351,3811,42014,0001,420
2020-08-121,3721,4351,3721,4299,8001,429
2020-08-111,4281,4281,3521,3729,4001,372
2020-08-071,4601,4601,3901,41012,1001,410
2020-08-061,4911,5161,4571,4608,6001,460
2020-08-051,4431,5001,4431,48913,6001,489
2020-08-041,4391,4421,4221,4388,7001,438
2020-08-031,3681,4201,3661,4136,9001,413
2020-07-311,4071,4551,3581,36624,6001,366
2020-07-301,3781,4441,3431,43421,2001,434
2020-07-291,3301,4541,3021,35737,4001,357
2020-07-281,3141,3171,2931,30013,5001,300
2020-07-271,2731,3271,2731,3107,6001,310
2020-07-221,3061,3111,2931,3032,1001,303
2020-07-211,2931,3131,2581,30614,8001,306
2020-07-201,3001,3201,2691,2888,9001,288
2020-07-171,3301,3501,2521,28919,8001,289
2020-07-161,2421,3111,2211,31114,4001,311
2020-07-151,2801,2961,2631,26816,2001,268
2020-07-141,2321,2751,2201,25417,9001,254
2020-07-131,2351,2821,1821,24231,6001,242
2020-07-101,3031,3151,2211,22153,7001,221
2020-07-091,4911,5021,3171,34359,3001,343
2020-07-081,5301,5481,4351,50048,8001,500
2020-07-071,6331,6721,5551,57059,7001,570
2020-07-061,5511,5851,4301,585111,0001,585
2020-07-031,6161,8451,4051,536496,5001,536
2020-07-021,2961,5361,2751,536436,7001,536
2020-07-011,1761,3491,1101,23694,1001,236
2020-06-301,3901,3901,1531,236147,5001,236
2020-06-291,2151,4041,2151,404200,3001,404
2020-06-261,0141,1049771,10427,7001,104
2020-06-25941954941954600954
2020-06-24944955940940300940
2020-06-239459509249509,100950
2020-06-22940940927927200927
2020-06-199259269249251,800925
2020-06-189219469219242,800924
2020-06-179569569339332,400933
2020-06-169649729559563,500956
2020-06-159459869419611,600961
2020-06-129059499059496,400949
2020-06-119789789639653,300965
2020-06-109819889719792,500979
2020-06-091,0171,0179699866,200986
2020-06-081,0001,0359871,0227,3001,022
2020-06-059259769259694,700969
2020-06-049629629209538,100953
2020-06-039639739569603,800960
2020-06-029789789409566,700956
2020-06-019879979739824,600982
2020-05-2998298289794222,200942
2020-05-281,0061,0069639676,000967
2020-05-271,0201,0289929963,900996
2020-05-269831,0289831,01115,0001,011
2020-05-251,0311,0419909987,700998
2020-05-221,1611,1619911,03033,4001,030
2020-05-211,1101,2001,0311,16398,2001,163
2020-05-201,0801,0801,0801,08013,2001,080
2020-05-1978093078093030,500930
2020-05-187927927707805,700780
2020-05-1582782773078922,700789
2020-05-1486086977085744,800857
2020-05-138598598598596,900859
2020-05-126807106797096,700709
2020-05-116796796676701,500670
2020-05-086706756556553,600655
2020-05-076536676536551,300655
2020-05-016796796506528,400652
2020-04-3070570666167211,000672
2020-04-2862071558370435,200704
2020-04-276286586036348,600634
2020-04-246396406066074,200607
2020-04-235946465756389,200638
2020-04-2262162155758714,700587
2020-04-2168471861761725,100617
2020-04-2067171063070919,900709
2020-04-1754761253561016,400610
2020-04-165445475245256,600525
2020-04-155365445275443,000544
2020-04-144985364985267,300526
2020-04-135375384904906,900490
2020-04-105255275095273,700527
2020-04-095225445015157,900515
2020-04-085015475015322,100532
2020-04-074905384905155,200515
2020-04-064695054624984,000498
2020-04-034804844534533,000453
2020-04-025005004804801,200480
2020-04-015305305055053,000505
2020-03-315135134925001,300500
2020-03-30500500499499200499
2020-03-275135134995003,200500
2020-03-2652652949549514,800495
2020-03-255325365005267,700526
2020-03-244564974564782,800478
2020-03-2348848842344712,800447
2020-03-195085084854882,400488
2020-03-184935314934986,500498
2020-03-1745949744048910,200489
2020-03-1651552943045125,400451
2020-03-1358058051551532,600515
2020-03-126306316046157,200615
2020-03-116666676246266,300626
2020-03-1063066060165816,800658
2020-03-096456666406404,000640
2020-03-0670070068368312,000683
2020-03-057557597237337,300733
2020-03-0468175868173314,800733
2020-03-0373076568368322,600683
2020-03-0267374564969053,100690
2020-02-2876577469070810,900708
2020-02-2785085079081012,300810
2020-02-2690590583185011,900850
2020-02-2592592590590516,000905
2020-02-21962963962962500962
2020-02-209509579509542,600954
2020-02-199579639539564,000956
2020-02-189909909569675,400967
2020-02-1797197791096019,500960
2020-02-141,0951,0951,0611,0617,4001,061
2020-02-131,0551,1201,0451,08613,1001,086
2020-02-121,0451,0611,0301,0504,4001,050
2020-02-101,0531,0571,0381,0565,0001,056
2020-02-071,0361,0501,0111,0507,4001,050
2020-02-061,0251,0361,0211,0362,4001,036
2020-02-051,0271,0291,0251,0251,8001,025
2020-02-041,0401,0401,0261,0262,7001,026
2020-02-031,0211,0801,0191,05614,2001,056
2020-01-311,0391,0391,0161,0212,5001,021
2020-01-301,0621,0621,0031,01510,4001,015
2020-01-291,0491,0781,0491,0605,1001,060
2020-01-281,0421,0981,0111,04910,4001,049
2020-01-271,0381,2211,0221,03540,3001,035
2020-01-241,0861,1091,0511,06812,2001,068
2020-01-231,0351,1541,0351,11626,4001,116
2020-01-221,0301,0351,0241,0351,2001,035
2020-01-211,0471,0471,0251,0301,8001,030
2020-01-201,0101,0281,0101,0172,0001,017
2020-01-171,0091,0281,0091,0282,2001,028
2020-01-161,0191,0201,0101,0153,0001,015
2020-01-151,0121,0191,0101,0113,5001,011
2020-01-141,0201,0301,0101,0103,8001,010
2020-01-101,0181,0241,0061,0132,4001,013
2020-01-091,0001,0251,0001,0187,0001,018
2020-01-081,0401,0401,0081,00814,9001,008
2020-01-071,0401,0481,0301,0404,3001,040
2020-01-061,0221,0491,0101,0494,6001,049

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