KabuInsight

ソフィアホールディングス

6942
スタンダード/情報･通信業/SOPHIA HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,386.01,387.01,355.01,356.0-30.0-2.16%16,000
2026-03-121,388.01,394.01,386.01,386.0-2.0-0.14%5,400
2026-03-111,378.01,390.01,376.01,388.0+10.0+0.73%8,200
2026-03-101,375.01,378.01,370.01,378.0+3.0+0.22%5,100
2026-03-091,373.01,375.01,368.01,375.0+10.0+0.73%11,400
2026-03-061,360.01,370.01,360.01,365.0+5.0+0.37%7,200
2026-03-051,355.01,360.01,345.01,360.0+19.0+1.42%7,800
2026-03-041,349.01,350.01,333.01,341.0-10.0-0.74%11,100
2026-03-031,350.01,369.01,343.01,351.0+11.0+0.82%12,100
2026-03-021,333.01,350.01,323.01,340.0+24.0+1.82%15,700
2026-02-271,312.01,324.01,312.01,316.0+13.0+1.00%7,500
2026-02-261,299.01,305.01,296.01,303.0+8.0+0.62%6,800
2026-02-251,294.01,296.01,294.01,295.0+2.0+0.15%2,900
2026-02-241,287.01,293.01,285.01,293.0+9.0+0.70%7,600
2026-02-201,283.01,284.01,281.01,284.0+4.0+0.31%3,400
2026-02-191,275.01,280.01,275.01,280.0+3.0+0.23%4,100
2026-02-181,281.01,283.01,270.01,277.0-5.0-0.39%8,000
2026-02-171,280.01,283.01,280.01,282.0+2.0+0.16%2,300
2026-02-161,284.01,284.01,279.01,280.0-3.0-0.23%4,200
2026-02-131,285.01,285.01,280.01,283.0+1.0+0.08%4,000
2026-02-121,282.01,283.01,280.01,282.0+2.0+0.16%4,800
2026-02-101,280.01,280.01,278.01,280.0+2.0+0.16%4,300
2026-02-091,284.01,284.01,276.01,278.0+8.0+0.63%5,200
2026-02-061,273.01,275.01,270.01,270.0-3.0-0.24%3,500
2026-02-051,268.01,275.01,268.01,273.0+5.0+0.39%1,700
2026-02-041,263.01,274.01,263.01,268.0+5.0+0.40%5,600
2026-02-031,262.01,263.01,257.01,263.0+7.0+0.56%4,000
2026-02-021,266.01,266.01,255.01,256.0+1.0+0.08%5,000
2026-01-301,248.01,255.01,248.01,255.0+9.0+0.72%2,000
2026-01-291,254.01,254.01,245.01,246.0-4.0-0.32%3,700
2026-01-281,251.01,256.01,250.01,250.0-1.0-0.08%2,200
2026-01-271,256.01,257.01,250.01,251.0-7.0-0.56%5,400
2026-01-261,234.01,258.01,231.01,258.0+29.0+2.36%11,000
2026-01-231,232.01,232.01,223.01,229.0+6.0+0.49%2,700
2026-01-221,230.01,234.01,223.01,223.0-6.0-0.49%3,700
2026-01-211,215.01,230.01,215.01,229.0+15.0+1.24%5,100
2026-01-201,211.01,214.01,210.01,214.0+2.0+0.17%5,800
2026-01-191,211.01,212.01,210.01,212.0+2.0+0.17%4,100
2026-01-161,210.01,210.01,209.01,210.0+1.0+0.08%4,100
2026-01-151,206.01,209.01,206.01,209.0+3.0+0.25%1,800
2026-01-141,208.01,210.01,205.01,206.0-1.0-0.08%4,000
2026-01-131,210.01,210.01,207.01,207.0-3.0-0.25%5,900
2026-01-091,210.01,210.01,206.01,210.00.00.00%2,600
2026-01-081,210.01,210.01,207.01,210.00.00.00%3,300
2026-01-071,210.01,210.01,206.01,210.00.00.00%3,800
2026-01-061,209.01,210.01,206.01,210.0+6.0+0.50%3,200
2026-01-051,207.01,209.01,204.01,204.0-2.0-0.17%6,200
2025-12-301,207.01,208.01,204.01,206.0-1.0-0.08%2,700
2025-12-291,208.01,208.01,200.01,207.0+3.0+0.25%8,000
2025-12-261,202.01,206.01,202.01,204.0+2.0+0.17%3,100
2025-12-251,208.01,208.01,200.01,202.0-4.0-0.33%3,600
2025-12-241,207.01,207.01,203.01,206.0+6.0+0.50%2,500
2025-12-231,200.01,205.01,200.01,200.0+1.0+0.08%3,200
2025-12-221,198.01,200.01,198.01,199.0-1.0-0.08%2,500
2025-12-191,205.01,205.01,200.01,200.00.00.00%2,300
2025-12-181,196.01,201.01,196.01,200.0-1.0-0.08%1,700
2025-12-171,197.01,201.01,195.01,201.0+3.0+0.25%2,600
2025-12-161,199.01,199.01,197.01,198.0-2.0-0.17%1,000
2025-12-151,197.01,201.01,197.01,200.0+3.0+0.25%1,200
2025-12-121,201.01,201.01,195.01,197.0-4.0-0.33%3,100
2025-12-111,197.01,201.01,196.01,201.0+6.0+0.50%1,600
2025-12-101,197.01,198.01,190.01,195.0-2.0-0.17%5,400
2025-12-091,197.01,205.01,195.01,197.00.00.00%3,900
2025-12-081,200.01,201.01,197.01,197.0-3.0-0.25%5,700
2025-12-051,201.01,206.01,198.01,200.00.00.00%2,600
2025-12-041,201.01,205.01,200.01,200.0-1.0-0.08%3,800
2025-12-031,205.01,206.01,201.01,201.0-3.0-0.25%1,500
2025-12-021,204.01,206.01,200.01,204.00.00.00%1,700
2025-12-011,211.01,211.01,200.01,204.0-3.0-0.25%2,200
2025-11-281,202.01,209.01,201.01,207.0+7.0+0.58%3,000
2025-11-271,200.01,202.01,200.01,200.00.00.00%1,900
2025-11-261,200.01,204.01,200.01,200.0+2.0+0.17%2,100
2025-11-251,200.01,200.01,198.01,198.0-1.0-0.08%1,600
2025-11-211,200.01,202.01,197.01,199.0-3.0-0.25%4,400
2025-11-201,200.01,203.01,197.01,202.0+5.0+0.42%1,400
2025-11-191,197.01,201.01,197.01,197.00.00.00%1,500
2025-11-181,199.01,199.01,196.01,197.0-2.0-0.17%2,600
2025-11-171,200.01,202.01,199.01,199.0-1.0-0.08%2,200
2025-11-141,200.01,203.01,200.01,200.0-1.0-0.08%2,700
2025-11-131,204.01,204.01,200.01,201.0-3.0-0.25%2,300
2025-11-121,203.01,204.01,201.01,204.0+1.0+0.08%900
2025-11-111,203.01,204.01,201.01,203.00.00.00%2,000
2025-11-101,205.01,206.01,203.01,203.0-1.0-0.08%2,000
2025-11-071,198.01,204.01,198.01,204.0+6.0+0.50%2,100
2025-11-061,200.01,202.01,198.01,198.0-3.0-0.25%2,200
2025-11-051,200.01,201.01,198.01,201.0-1.0-0.08%2,100
2025-11-041,202.01,204.01,198.01,202.0+4.0+0.33%2,600
2025-10-311,199.01,200.01,198.01,198.0-1.0-0.08%1,300
2025-10-301,199.01,199.01,196.01,199.0+4.0+0.33%1,100
2025-10-291,201.01,204.01,195.01,195.0-5.0-0.42%3,500
2025-10-281,200.01,202.01,200.01,200.00.00.00%1,700
2025-10-271,207.01,207.01,200.01,200.00.00.00%2,700
2025-10-241,203.01,207.01,200.01,200.0-3.0-0.25%2,000
2025-10-231,202.01,207.01,202.01,203.0-2.0-0.17%700
2025-10-221,197.01,206.01,197.01,205.0+8.0+0.67%3,100
2025-10-211,209.01,209.01,197.01,197.0-7.0-0.58%4,500
2025-10-201,201.01,205.01,200.01,204.0+4.0+0.33%2,600
2025-10-171,197.01,203.01,197.01,200.0+8.0+0.67%2,900
2025-10-161,196.01,198.01,192.01,192.0+7.0+0.59%2,600
2025-10-151,193.01,199.01,182.01,185.0-1.0-0.08%5,200
2025-10-141,190.01,190.01,186.01,186.0-7.0-0.59%3,800
2025-10-101,194.01,194.01,190.01,193.0-1.0-0.08%1,700
2025-10-091,190.01,194.01,187.01,194.0+12.0+1.02%1,600
2025-10-081,187.01,187.01,174.01,182.0-1.0-0.08%3,500
2025-10-071,172.01,185.01,172.01,183.0+13.0+1.11%2,700
2025-10-061,161.01,184.01,161.01,170.0+20.0+1.74%5,000
2025-10-031,180.01,187.01,150.01,150.0-32.0-2.71%15,000
2025-10-021,190.01,196.01,182.01,182.0-8.0-0.67%4,200
2025-10-011,200.01,200.01,190.01,190.0-14.0-1.16%6,100
2025-09-301,199.01,204.01,199.01,204.0+5.0+0.42%6,500
2025-09-291,201.01,209.01,176.01,199.0-91.0-7.05%28,200
2025-09-261,284.01,290.01,283.01,290.0+7.0+0.55%25,300
2025-09-251,283.01,284.01,279.01,283.0+4.0+0.31%9,900
2025-09-241,281.01,284.01,279.01,279.0-2.0-0.16%15,100
2025-09-221,285.01,285.01,280.01,281.0+4.0+0.31%9,500
2025-09-191,278.01,282.01,275.01,277.0-1.0-0.08%11,700
2025-09-181,280.01,280.01,275.01,278.00.00.00%6,700
2025-09-171,274.01,279.01,274.01,278.0+7.0+0.55%5,700
2025-09-161,260.01,275.01,260.01,271.0+15.0+1.19%10,900
2025-09-121,255.01,259.01,252.01,256.0——9,300

直近120営業日分を表示