6758東証P貸借
業種 電気機器
ソニーグループ 株価時系列データ
PTS
12,850
円
(03:26)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 14,915 (24/01/23) | 11,535 (24/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 14,915 (24/01/23) | 11,535 (24/05/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 12,850 | 12,940 | 12,770 | 12,895 | +245 | +1.9 | 5,784,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 12,390 | 12,700 | 12,310 | 12,650 | +155 | +1.2 | 4,332,400 |
| 5/29 | 12,535 | 12,650 | 12,445 | 12,495 | -85 | -0.7 | 2,641,000 |
| 5/28 | 12,570 | 12,640 | 12,510 | 12,580 | +25 | +0.2 | 1,727,600 |
| 5/27 | 12,580 | 12,600 | 12,435 | 12,555 | -95 | -0.8 | 2,306,500 |
| 5/24 | 12,775 | 12,795 | 12,600 | 12,650 | -235 | -1.8 | 2,954,200 |
| 5/23 | 12,820 | 13,000 | 12,820 | 12,885 | +75 | +0.6 | 2,241,700 |
| 5/22 | 12,840 | 12,865 | 12,675 | 12,810 | -70 | -0.5 | 3,533,500 |
| 5/21 | 13,060 | 13,075 | 12,860 | 12,880 | -185 | -1.4 | 2,272,100 |
| 5/20 | 13,080 | 13,180 | 13,030 | 13,065 | -35 | -0.3 | 2,602,900 |
| 5/17 | 13,005 | 13,140 | 12,940 | 13,100 | +85 | +0.7 | 3,018,700 |
| 5/16 | 13,200 | 13,355 | 12,945 | 13,015 | +65 | +0.5 | 4,954,900 |
| 5/15 | 13,035 | 13,415 | 12,950 | 12,950 | +985 | +8.2 | 11,723,300 |
| 5/14 | 11,910 | 12,060 | 11,880 | 11,965 | +45 | +0.4 | 4,277,700 |
| 5/13 | 11,770 | 11,985 | 11,745 | 11,920 | +210 | +1.8 | 4,065,500 |
| 5/10 | 11,535 | 11,795 | 11,535 | 11,710 | -160 | -1.4 | 7,340,500 |
| 5/9 | 12,105 | 12,175 | 11,870 | 11,870 | -180 | -1.5 | 6,540,800 |
| 5/8 | 12,380 | 12,495 | 12,050 | 12,050 | -630 | -5.0 | 6,968,100 |
| 5/7 | 12,760 | 12,830 | 12,510 | 12,680 | -380 | -2.9 | 5,793,700 |
| 5/2 | 13,060 | 13,080 | 12,965 | 13,060 | -40 | -0.3 | 1,847,600 |
| 5/1 | 12,940 | 13,115 | 12,930 | 13,100 | +15 | +0.1 | 1,961,000 |
| 4/30 | 13,030 | 13,125 | 12,910 | 13,085 | +315 | +2.5 | 3,384,000 |
| 4/26 | 12,790 | 12,845 | 12,650 | 12,770 | +10 | +0.1 | 3,292,400 |
| 4/25 | 12,850 | 12,890 | 12,715 | 12,760 | -80 | -0.6 | 2,048,400 |
| 4/24 | 12,580 | 12,925 | 12,570 | 12,840 | +345 | +2.8 | 3,809,800 |
| 4/23 | 12,555 | 12,610 | 12,410 | 12,495 | -35 | -0.3 | 2,901,400 |
| 4/22 | 12,600 | 12,695 | 12,520 | 12,530 | 0 | 0.0 | 2,615,000 |
| 4/19 | 12,780 | 12,785 | 12,315 | 12,530 | -230 | -1.8 | 4,561,600 |
| 4/18 | 12,710 | 12,835 | 12,705 | 12,760 | +95 | +0.8 | 2,442,200 |
| 4/17 | 12,800 | 12,820 | 12,565 | 12,665 | -270 | -2.1 | 3,128,900 |
| 4/16 | 12,755 | 12,940 | 12,665 | 12,935 | +75 | +0.6 | 3,210,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて