6942 (株)ソフィアホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	559	576	559	573	2,800	573
2022-12-29	549	560	549	558	1,200	558
2022-12-28	547	548	535	541	7,900	541
2022-12-27	554	558	547	547	2,500	547
2022-12-26	566	571	554	554	7,100	554
2022-12-23	602	602	570	570	14,700	570
2022-12-22	609	612	596	606	4,500	606
2022-12-21	627	627	623	623	700	623
2022-12-20	630	630	620	620	1,600	620
2022-12-19	625	636	625	632	4,300	632
2022-12-16	623	626	618	625	3,100	625
2022-12-15	643	643	619	623	4,100	623
2022-12-14	645	645	643	643	600	643
2022-12-13	649	652	643	643	2,000	643
2022-12-12	658	658	651	651	500	651
2022-12-09	655	658	648	658	4,400	658
2022-12-08	674	675	648	655	7,700	655
2022-12-07	696	696	658	675	11,100	675
2022-12-06	698	707	698	707	1,200	707
2022-12-05	708	711	699	711	1,600	711
2022-12-02	710	714	708	708	600	708
2022-12-01	717	717	716	716	400	716
2022-11-30	716	716	716	716	100	716
2022-11-29	710	715	710	715	900	715
2022-11-28	712	712	709	710	600	710
2022-11-25	722	727	709	714	5,700	714
2022-11-24	727	727	709	709	1,500	709
2022-11-22	716	719	712	712	700	712
2022-11-21	728	728	715	720	1,200	720
2022-11-18	734	734	732	732	300	732
2022-11-17	722	722	709	720	1,800	720
2022-11-16	-	-	-	737	-	737
2022-11-15	716	747	715	737	6,600	737
2022-11-14	718	725	716	716	2,100	716
2022-11-11	725	725	718	724	700	724
2022-11-10	716	727	716	727	400	727
2022-11-09	-	-	-	725	-	725
2022-11-08	726	726	724	725	700	725
2022-11-07	-	-	-	728	-	728
2022-11-04	728	728	728	728	200	728
2022-11-02	728	728	728	728	300	728
2022-11-01	738	738	730	730	1,500	730
2022-10-31	730	730	730	730	700	730
2022-10-28	730	730	726	726	700	726
2022-10-27	730	730	730	730	100	730
2022-10-26	723	733	723	729	900	729
2022-10-25	722	723	722	723	500	723
2022-10-24	737	737	737	737	2,300	737
2022-10-21	737	737	722	735	400	735
2022-10-20	738	738	738	738	100	738
2022-10-19	725	725	725	725	200	725
2022-10-18	727	741	727	741	300	741
2022-10-17	715	740	715	740	500	740
2022-10-14	718	740	718	739	700	739
2022-10-13	729	729	717	718	900	718
2022-10-12	729	739	729	736	1,100	736
2022-10-11	738	738	738	738	500	738
2022-10-07	738	741	738	741	3,700	741
2022-10-06	748	750	745	745	800	745
2022-10-05	735	744	732	744	800	744
2022-10-04	749	750	749	750	1,200	750
2022-10-03	744	758	735	748	1,800	748
2022-09-30	781	781	733	744	1,100	744
2022-09-29	765	772	741	772	800	772
2022-09-28	-	-	-	785	-	785
2022-09-27	785	785	770	785	1,500	785
2022-09-26	780	780	780	780	2,200	780
2022-09-22	772	785	772	785	1,000	785
2022-09-21	785	785	785	785	1,000	785
2022-09-20	795	795	785	785	2,300	785
2022-09-16	796	796	787	787	1,700	787
2022-09-15	790	790	790	790	100	790
2022-09-14	-	-	-	785	-	785
2022-09-13	782	785	774	785	3,500	785
2022-09-12	798	798	789	789	700	789
2022-09-09	790	796	787	796	1,100	796
2022-09-08	795	799	790	799	2,200	799
2022-09-07	-	-	-	783	-	783
2022-09-06	783	783	783	783	200	783
2022-09-05	783	783	783	783	2,100	783
2022-09-02	787	790	787	790	1,400	790
2022-09-01	790	790	788	788	300	788
2022-08-31	800	800	798	799	300	799
2022-08-30	790	800	790	800	400	800
2022-08-29	789	789	789	789	1,200	789
2022-08-26	785	800	785	798	2,800	798
2022-08-25	794	794	794	794	100	794
2022-08-24	-	-	-	795	-	795
2022-08-23	797	797	795	795	2,900	795
2022-08-22	799	801	799	801	700	801
2022-08-19	792	806	792	799	1,400	799
2022-08-18	801	803	801	803	300	803
2022-08-17	804	804	790	801	2,100	801
2022-08-16	805	805	781	785	6,100	785
2022-08-15	804	811	776	811	8,100	811
2022-08-12	770	806	770	800	6,600	800
2022-08-10	782	789	782	785	5,400	785
2022-08-09	762	793	762	773	5,100	773
2022-08-08	760	768	758	758	1,800	758
2022-08-05	770	770	770	770	1,000	770
2022-08-04	762	770	756	770	1,400	770
2022-08-03	-	-	-	768	-	768
2022-08-02	764	770	764	768	700	768
2022-08-01	777	777	733	764	8,700	764
2022-07-29	782	782	781	781	400	781
2022-07-28	785	785	785	785	1,700	785
2022-07-27	-	-	-	788	-	788
2022-07-26	786	788	779	788	600	788
2022-07-25	791	791	779	786	1,400	786
2022-07-22	784	784	781	783	800	783
2022-07-21	781	785	778	785	2,500	785
2022-07-20	787	787	778	785	1,500	785
2022-07-19	790	790	779	786	1,000	786
2022-07-15	788	788	777	785	1,100	785
2022-07-14	786	786	786	786	300	786
2022-07-13	781	786	781	786	800	786
2022-07-12	793	793	793	793	200	793
2022-07-11	788	788	785	785	800	785
2022-07-08	793	793	793	793	100	793
2022-07-07	786	794	786	793	400	793
2022-07-06	796	805	790	790	1,400	790
2022-07-05	810	810	789	796	2,700	796
2022-07-04	817	817	810	810	900	810
2022-07-01	809	818	809	818	2,400	818
2022-06-30	817	817	809	809	300	809
2022-06-29	817	825	802	805	800	805
2022-06-28	804	813	793	813	2,100	813
2022-06-27	809	810	805	805	900	805
2022-06-24	797	807	790	804	2,400	804
2022-06-23	814	814	786	800	1,400	800
2022-06-22	812	812	806	806	1,400	806
2022-06-21	826	826	815	815	1,100	815
2022-06-20	808	830	808	808	4,500	808
2022-06-17	865	865	786	807	17,300	807
2022-06-16	860	880	860	880	2,500	880
2022-06-15	874	874	860	861	1,200	861
2022-06-14	879	883	860	883	3,500	883
2022-06-13	900	900	884	894	11,500	894
2022-06-10	999	999	889	912	44,800	912
2022-06-09	996	1,020	980	1,020	11,300	1,020
2022-06-08	1,002	1,007	1,000	1,007	2,200	1,007
2022-06-07	1,026	1,031	1,016	1,016	600	1,016
2022-06-06	1,033	1,033	1,026	1,026	900	1,026
2022-06-03	978	1,033	978	1,033	3,500	1,033
2022-06-02	991	993	985	993	1,900	993
2022-06-01	-	-	-	983	-	983
2022-05-31	992	992	983	983	900	983
2022-05-30	980	980	980	980	200	980
2022-05-27	-	-	-	956	-	956
2022-05-26	956	960	956	956	600	956
2022-05-25	964	964	949	963	700	963
2022-05-24	963	963	952	963	2,900	963
2022-05-23	963	963	962	963	2,600	963
2022-05-20	-	-	-	969	-	969
2022-05-19	969	969	969	969	300	969
2022-05-18	971	971	964	964	300	964
2022-05-17	963	987	960	960	2,000	960
2022-05-16	981	993	963	963	5,700	963
2022-05-13	980	1,010	980	1,001	2,400	1,001
2022-05-12	985	985	979	980	5,200	980
2022-05-11	-	-	-	985	-	985
2022-05-10	985	985	985	985	500	985
2022-05-09	994	994	990	990	400	990
2022-05-06	977	995	977	995	400	995
2022-05-02	985	990	985	990	4,300	990
2022-04-28	972	987	972	985	5,600	985
2022-04-27	972	972	972	972	100	972
2022-04-26	1,000	1,000	972	972	1,100	972
2022-04-25	986	986	979	979	300	979
2022-04-22	979	1,010	977	1,010	900	1,010
2022-04-21	979	979	979	979	300	979
2022-04-20	997	997	982	982	400	982
2022-04-19	-	-	-	997	-	997
2022-04-18	-	-	-	997	-	997
2022-04-15	1,005	1,005	997	997	200	997
2022-04-14	990	990	990	990	200	990
2022-04-13	-	-	-	995	-	995
2022-04-12	-	-	-	995	-	995
2022-04-11	995	995	992	995	5,600	995
2022-04-08	-	-	-	1,005	-	1,005
2022-04-07	991	1,019	991	1,005	500	1,005
2022-04-06	995	1,038	990	1,020	1,700	1,020
2022-04-05	993	1,003	993	997	1,600	997
2022-04-04	992	992	990	990	1,100	990
2022-04-01	992	992	992	992	100	992
2022-03-31	992	992	981	986	400	986
2022-03-30	995	996	976	981	2,500	981
2022-03-29	1,002	1,002	995	995	700	995
2022-03-28	1,012	1,012	996	996	1,700	996
2022-03-25	1,000	1,000	996	999	800	999
2022-03-24	997	1,015	990	999	2,200	999
2022-03-23	1,002	1,002	997	997	1,200	997
2022-03-22	1,014	1,014	1,000	1,000	1,300	1,000
2022-03-18	1,000	1,000	998	999	2,000	999
2022-03-17	993	999	993	998	1,200	998
2022-03-16	982	982	982	982	200	982
2022-03-15	981	986	975	981	1,500	981
2022-03-14	982	982	982	982	100	982
2022-03-11	1,012	1,012	1,000	1,000	400	1,000
2022-03-10	1,008	1,008	1,007	1,007	700	1,007
2022-03-09	994	994	993	993	300	993
2022-03-08	1,029	1,029	1,023	1,023	200	1,023
2022-03-07	978	1,031	971	1,031	2,400	1,031
2022-03-04	988	1,003	988	1,003	700	1,003
2022-03-03	991	1,024	991	1,010	800	1,010
2022-03-02	1,009	1,024	986	991	1,900	991
2022-03-01	1,010	1,010	1,010	1,010	900	1,010
2022-02-28	1,000	1,021	1,000	1,021	200	1,021
2022-02-25	984	986	984	986	3,100	986
2022-02-24	990	990	970	984	2,200	984
2022-02-22	994	1,004	993	995	600	995
2022-02-21	1,009	1,036	977	1,003	3,700	1,003
2022-02-18	1,044	1,044	1,030	1,039	300	1,039
2022-02-17	-	-	-	1,048	-	1,048
2022-02-16	1,015	1,048	1,015	1,048	2,000	1,048
2022-02-15	1,034	1,034	1,012	1,012	1,500	1,012
2022-02-14	996	1,030	990	1,011	2,500	1,011
2022-02-10	1,007	1,009	997	997	500	997
2022-02-09	995	998	992	992	400	992
2022-02-08	1,000	1,005	1,000	1,005	1,000	1,005
2022-02-07	986	1,000	986	1,000	200	1,000
2022-02-04	989	1,005	989	1,005	1,300	1,005
2022-02-03	985	998	985	989	700	989
2022-02-02	986	1,004	985	990	800	990
2022-02-01	1,005	1,005	955	986	3,100	986
2022-01-31	975	1,039	975	1,005	11,000	1,005
2022-01-28	1,041	1,041	1,016	1,035	500	1,035
2022-01-27	1,040	1,041	1,040	1,041	400	1,041
2022-01-26	-	-	-	1,045	-	1,045
2022-01-25	1,019	1,045	1,019	1,045	300	1,045
2022-01-24	1,024	1,045	1,016	1,045	1,100	1,045
2022-01-21	1,035	1,044	1,025	1,044	1,200	1,044
2022-01-20	1,069	1,069	1,047	1,047	400	1,047
2022-01-19	1,061	1,062	1,040	1,053	1,400	1,053
2022-01-18	1,062	1,062	1,061	1,061	300	1,061
2022-01-17	1,071	1,071	1,062	1,062	1,900	1,062
2022-01-14	1,093	1,093	1,080	1,084	600	1,084
2022-01-13	1,071	1,087	1,065	1,087	600	1,087
2022-01-12	1,071	1,074	1,053	1,061	700	1,061
2022-01-11	1,081	1,081	1,065	1,069	3,300	1,069
2022-01-07	1,077	1,079	1,065	1,079	500	1,079
2022-01-06	1,083	1,083	1,060	1,060	2,500	1,060
2022-01-05	1,069	1,083	1,069	1,083	1,200	1,083
2022-01-04	1,071	1,094	1,065	1,069	1,700	1,069

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6942 (株)ソフィアホールディングス の時系列データ [2022年度]

6942 (株)ソフィアホールディングスの時系列データ [2022年度]