1. HOME >
  2. 株価時系列 >
  3. 6942 >
  4. 2021年

6942 (株)ソフィアホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0461,0701,0461,0692,1001,069
2021-12-291,0491,0581,0401,0462,6001,046
2021-12-281,0691,0981,0361,0367,7001,036
2021-12-271,1291,1291,0641,0695,9001,069
2021-12-241,1501,1761,1291,1292,8001,129
2021-12-231,1481,1691,1401,1611,9001,161
2021-12-221,1561,1651,1501,1501,5001,150
2021-12-211,2101,2101,1231,1603,7001,160
2021-12-201,2131,2221,1801,1802,2001,180
2021-12-171,1971,2271,1971,2277,8001,227
2021-12-161,1751,1811,1601,1817,5001,181
2021-12-151,1061,1061,0761,0981,7001,098
2021-12-141,0991,1101,0941,1011,6001,101
2021-12-131,0731,0971,0701,0881,8001,088
2021-12-101,0731,1181,0511,0733,5001,073
2021-12-091,0631,0721,0501,0503001,050
2021-12-081,0631,0721,0631,0722001,072
2021-12-071,0411,0621,0411,0627001,062
2021-12-061,0161,0361,0161,0368001,036
2021-12-031,0171,0541,0161,0163,6001,016
2021-12-021,0371,0631,0371,0472,7001,047
2021-12-011,0571,0571,0321,0371,3001,037
2021-11-301,0401,0621,0401,0622,1001,062
2021-11-291,0361,0511,0321,0392,1001,039
2021-11-261,0791,0791,0501,0665,0001,066
2021-11-251,0801,0811,0641,0771,6001,077
2021-11-241,0831,0831,0491,0782,5001,078
2021-11-221,0761,0761,0751,0764001,076
2021-11-191,0851,0851,0711,0841,2001,084
2021-11-181,0861,0861,0731,0772,1001,077
2021-11-171,0841,0881,0751,0862,3001,086
2021-11-161,0641,0881,0641,0842,6001,084
2021-11-151,1491,1491,0701,0738,4001,073
2021-11-121,1331,1801,1331,1624,7001,162
2021-11-111,0961,1291,0961,1252,7001,125
2021-11-101,0931,0981,0821,0984,7001,098
2021-11-091,0931,0931,0691,0934,1001,093
2021-11-081,1001,1091,0961,1003,5001,100
2021-11-051,1181,1251,1001,1001,9001,100
2021-11-041,1351,1351,1151,1181,2001,118
2021-11-021,1501,1501,1151,1357001,135
2021-11-011,1311,1571,1211,1542,1001,154
2021-10-291,0691,1191,0691,1083,5001,108
2021-10-281,0631,0641,0631,0642001,064
2021-10-271,0641,0641,0501,0637001,063
2021-10-261,0771,0771,0421,0561,3001,056
2021-10-251,0681,0681,0421,0561,3001,056
2021-10-221,0611,0691,0611,0691,3001,069
2021-10-211,0781,0811,0631,0636001,063
2021-10-201,0771,0771,0611,0651,1001,065
2021-10-191,0611,0731,0611,0736001,073
2021-10-181,0701,0701,0511,0611,6001,061
2021-10-151,0671,0691,0671,0677001,067
2021-10-141,0981,0981,0671,0674,9001,067
2021-10-131,1231,1291,0941,0943,3001,094
2021-10-121,1431,1431,1201,1238001,123
2021-10-111,1371,1491,1191,1371,4001,137
2021-10-081,1401,1801,1351,1533,2001,153
2021-10-071,1671,1671,1351,1582,2001,158
2021-10-061,1681,1681,1381,1604001,160
2021-10-051,1051,1461,1011,1383,3001,138
2021-10-041,1811,1811,1091,1184,3001,118
2021-10-011,1761,1871,1611,1841,8001,184
2021-09-301,1911,1911,1841,1847001,184
2021-09-291,1821,2001,1821,1852,2001,185
2021-09-281,1921,1991,1851,1953,1001,195
2021-09-271,2061,2061,1861,1895,4001,189
2021-09-241,2121,2121,1991,2082,2001,208
2021-09-221,2061,2061,2001,2003,6001,200
2021-09-211,2301,2301,2131,2132,9001,213
2021-09-171,2301,2371,2201,2332,6001,233
2021-09-161,2251,2251,2031,2044,0001,204
2021-09-151,2351,2351,2181,2201,2001,220
2021-09-141,2251,2401,2251,2386001,238
2021-09-131,2161,2331,2161,2251,2001,225
2021-09-101,2181,2291,2181,2281,1001,228
2021-09-091,2461,2461,2151,2284,2001,228
2021-09-081,2451,2471,2451,2475001,247
2021-09-071,2481,2601,2451,2601,6001,260
2021-09-061,2411,2801,2411,2503,0001,250
2021-09-031,2061,2591,2061,2412,5001,241
2021-09-021,1901,2021,1861,2021,7001,202
2021-09-011,2021,2171,1901,2033,8001,203
2021-08-311,2331,2331,1901,2194,7001,219
2021-08-301,2291,2541,2031,2033,1001,203
2021-08-271,2241,2331,2241,2246001,224
2021-08-261,2151,2541,2151,2249001,224
2021-08-251,2201,2301,2101,2302,2001,230
2021-08-241,2401,2401,2251,2252,4001,225
2021-08-231,2161,2501,1981,2405,8001,240
2021-08-201,2751,2751,1951,2146,0001,214
2021-08-191,2851,2851,2751,2758001,275
2021-08-181,2551,3001,2501,2952,8001,295
2021-08-171,2911,2911,2551,2551,4001,255
2021-08-161,3531,3631,2701,3197,6001,319
2021-08-131,3011,4241,3011,3538,6001,353
2021-08-121,2811,3401,2801,3002,2001,300
2021-08-111,2411,2611,2411,2459001,245
2021-08-101,2391,2701,2391,2481,6001,248
2021-08-061,2411,2461,2411,2464001,246
2021-08-051,2601,2601,2401,2404001,240
2021-08-041,2731,2781,2361,2361,9001,236
2021-08-031,2321,2621,2321,2364001,236
2021-08-021,2351,2501,2351,2424001,242
2021-07-301,2661,2811,2351,2413,8001,241
2021-07-291,2961,2961,2961,2961001,296
2021-07-281,2971,2971,2681,2946001,294
2021-07-271,2811,2971,2751,2976001,297
2021-07-261,2631,2651,2491,2651,7001,265
2021-07-211,3001,3081,2871,2871,3001,287
2021-07-201,3011,3011,2981,3001,3001,300
2021-07-191,3051,3431,2831,3012,2001,301
2021-07-161,3531,3531,2871,3352,1001,335
2021-07-151,3391,3391,3391,3392001,339
2021-07-141,3501,3521,3481,3524001,352
2021-07-131,3241,3501,3221,3501,7001,350
2021-07-121,3951,3951,3331,3543,1001,354
2021-07-091,3441,3631,3291,3531,9001,353
2021-07-081,3551,3551,3401,3452,1001,345
2021-07-071,3591,3681,3491,3562,7001,356
2021-07-061,3721,3721,3441,3596001,359
2021-07-051,3601,3601,3391,3461,2001,346
2021-07-021,4171,4171,3801,3899001,389
2021-07-011,4391,4571,3901,3914,3001,391
2021-06-301,4431,4521,4351,4386,2001,438
2021-06-291,4691,4831,4181,4474,5001,447
2021-06-281,4471,4681,4201,4474,8001,447
2021-06-251,5121,5241,4011,41714,6001,417
2021-06-241,2781,3541,2781,3324,7001,332
2021-06-231,2661,2991,2561,2933,9001,293
2021-06-221,2401,2461,2371,2462,7001,246
2021-06-211,2281,2401,1951,2175,7001,217
2021-06-181,2531,2821,2531,2723,1001,272
2021-06-171,2511,2611,2511,2531,3001,253
2021-06-161,2511,2511,2291,2372,8001,237
2021-06-151,2471,2471,2471,2471001,247
2021-06-141,2311,2401,2311,2329001,232
2021-06-111,2551,2551,2301,2311,1001,231
2021-06-101,2491,2521,2351,2523,8001,252
2021-06-091,2341,2521,2341,2471,9001,247
2021-06-081,2521,2521,2341,2342,0001,234
2021-06-071,2521,2521,2521,2521001,252
2021-06-041,2491,2551,2461,2525001,252
2021-06-031,2621,2771,2511,2519001,251
2021-06-021,2701,2701,2641,2695001,269
2021-06-011,2781,2791,2561,2719001,271
2021-05-311,2721,2721,2721,2721001,272
2021-05-281,2601,2601,2511,2555001,255
2021-05-271,2461,2511,2381,2386001,238
2021-05-261,2491,2491,2341,2408001,240
2021-05-251,2681,2701,2521,2656001,265
2021-05-241,2811,2811,2561,2809001,280
2021-05-211,2711,2761,2521,2761,2001,276
2021-05-201,2241,2671,2241,2652,0001,265
2021-05-191,2061,2361,2061,2293,3001,229
2021-05-181,2001,2331,1911,2142,9001,214
2021-05-171,2901,2991,2101,21616,0001,216
2021-05-141,4391,4451,3151,3507,3001,350
2021-05-131,4251,4271,3961,4103,4001,410
2021-05-121,4391,4481,4251,4254,8001,425
2021-05-111,4271,4291,4261,4261,7001,426
2021-05-101,4521,4521,4271,4275,7001,427
2021-05-071,4581,4581,4461,4523001,452
2021-05-061,4291,4711,4291,4344,4001,434
2021-04-301,4251,4481,4271,4271,1001,427
2021-04-281,4251,4431,4251,4386001,438
2021-04-271,4261,4491,4261,4292,4001,429
2021-04-261,4261,4491,4261,4382,5001,438
2021-04-23---1,453-1,453
2021-04-221,4521,4531,4271,4532,8001,453
2021-04-211,4491,4591,4101,4253,6001,425
2021-04-201,4631,4691,4371,4591,5001,459
2021-04-191,4411,4651,4411,4511,9001,451
2021-04-161,4381,4591,4251,4272,0001,427
2021-04-151,4521,4521,4231,4302,7001,430
2021-04-141,4601,4601,4001,4244,5001,424
2021-04-131,4651,4701,4651,4701,1001,470
2021-04-121,4771,4771,4461,4512,5001,451
2021-04-091,4831,4831,4701,4781,2001,478
2021-04-081,4701,4711,4511,4601,4001,460
2021-04-071,4951,5021,4551,4802,6001,480
2021-04-061,5411,5411,4691,4783,7001,478
2021-04-051,4941,5381,4901,5356,8001,535
2021-04-021,4541,5001,4541,4942,9001,494
2021-04-011,4411,4671,4411,4581,0001,458
2021-03-311,4491,4661,4351,4352,7001,435
2021-03-301,4291,4591,4291,4491,0001,449
2021-03-291,4711,4921,4331,4594,1001,459
2021-03-261,4411,4601,4411,4578001,457
2021-03-251,4171,4511,4071,4503,2001,450
2021-03-241,4651,4651,3661,41712,4001,417
2021-03-231,5481,5481,4831,4834,0001,483
2021-03-221,5261,5591,5011,5198,3001,519
2021-03-191,5721,5781,5011,52212,7001,522
2021-03-181,5661,5661,5311,5605,4001,560
2021-03-171,4591,5661,4591,56612,8001,566
2021-03-161,4251,4671,4161,4596,1001,459
2021-03-151,5201,5551,4331,43412,9001,434
2021-03-121,5271,5281,5001,51011,2001,510
2021-03-111,4011,4971,3791,49714,3001,497
2021-03-101,3741,4191,3471,41911,9001,419
2021-03-091,3611,3681,3321,3474,9001,347
2021-03-081,3601,3601,3111,3111,7001,311
2021-03-051,3741,3751,3001,3309,7001,330
2021-03-041,3061,3681,2971,36810,1001,368
2021-03-031,2801,2881,2631,2882,3001,288
2021-03-021,2391,2691,2391,2623,5001,262
2021-03-011,2261,2651,2251,2365,8001,236
2021-02-261,2111,2221,1951,22213,7001,222
2021-02-251,2821,2821,2491,2498,6001,249
2021-02-241,2831,2911,2431,25212,8001,252
2021-02-221,3311,3351,3041,3085,4001,308
2021-02-191,3751,3751,3251,33117,2001,331
2021-02-181,4471,4501,3851,4035,3001,403
2021-02-171,4401,4571,3821,43013,0001,430
2021-02-161,5351,5351,4451,47014,8001,470
2021-02-151,5821,5821,4651,50632,7001,506
2021-02-121,3261,3521,3151,35210,8001,352
2021-02-101,3271,3271,3031,3202,6001,320
2021-02-091,3151,3241,2961,2973,1001,297
2021-02-081,2981,3191,2681,3154,6001,315
2021-02-051,3041,3041,2711,2762,4001,276
2021-02-041,2641,3041,2611,2852,8001,285
2021-02-031,3121,3121,2501,2643,8001,264
2021-02-021,2501,3161,2471,3163,1001,316
2021-02-011,2361,2701,2361,2453,5001,245
2021-01-291,3401,3421,2461,2465,7001,246
2021-01-281,2901,3061,2651,2832,9001,283
2021-01-271,3371,3411,3111,3202,3001,320
2021-01-261,3691,3861,3341,3345,9001,334
2021-01-251,3461,3511,3461,3471,4001,347
2021-01-221,3641,3641,3301,3461,4001,346
2021-01-211,3281,3341,3281,3349001,334
2021-01-201,3531,3531,3301,3372,8001,337
2021-01-191,3351,3481,3201,3264,1001,326
2021-01-181,3231,3351,3091,3284,3001,328
2021-01-151,3111,3351,3111,3222,3001,322
2021-01-141,3671,3671,3091,3097,1001,309
2021-01-131,3131,3441,3091,3205,9001,320
2021-01-121,3071,3191,3001,3061,3001,306
2021-01-081,3151,3211,3001,3003,0001,300
2021-01-071,2901,3201,2901,3151,9001,315
2021-01-061,2991,3041,2751,2843,1001,284
2021-01-051,3401,3431,2911,2914,4001,291
2021-01-041,3001,3251,2801,3232,4001,323

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