9434東証P貸借
業種 情報・通信業
ソフトバンク 株価時系列データ
PTS
1,889
円
(23:35)
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 |
|---|---|
| 2,064.5 (24/03/21) | 1,496.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,064.5 (24/03/21) | 1,751.0 (24/01/04) |
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 | 1,883.0 | 1,895.0 | 1,875.5 | 1,887.5 | +16.5 | +0.9 | 16,484,100 |
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 | 1,861.0 | 1,879.0 | 1,854.0 | 1,871.0 | -3.5 | -0.2 | 5,469,600 |
| 5/29 | 1,897.0 | 1,908.0 | 1,873.0 | 1,874.5 | -29.5 | -1.6 | 6,109,900 |
| 5/28 | 1,900.0 | 1,907.5 | 1,893.5 | 1,904.0 | +4.0 | +0.2 | 4,184,100 |
| 5/27 | 1,895.0 | 1,900.0 | 1,886.5 | 1,900.0 | +2.5 | +0.1 | 3,944,600 |
| 5/24 | 1,885.0 | 1,907.5 | 1,882.5 | 1,897.5 | -0.5 | +0.0 | 5,367,000 |
| 5/23 | 1,894.0 | 1,905.5 | 1,877.0 | 1,898.0 | -13.0 | -0.7 | 5,773,800 |
| 5/22 | 1,905.0 | 1,919.0 | 1,891.0 | 1,911.0 | +5.5 | +0.3 | 5,062,900 |
| 5/21 | 1,928.0 | 1,928.5 | 1,904.0 | 1,905.5 | -21.0 | -1.1 | 4,595,200 |
| 5/20 | 1,919.0 | 1,936.5 | 1,916.0 | 1,926.5 | +7.5 | +0.4 | 4,610,800 |
| 5/17 | 1,915.0 | 1,924.0 | 1,911.0 | 1,919.0 | -9.5 | -0.5 | 3,852,800 |
| 5/16 | 1,924.0 | 1,928.5 | 1,905.0 | 1,928.5 | +12.0 | +0.6 | 4,186,300 |
| 5/15 | 1,925.0 | 1,935.5 | 1,915.0 | 1,916.5 | -7.5 | -0.4 | 4,918,700 |
| 5/14 | 1,956.0 | 1,956.0 | 1,917.0 | 1,924.0 | -23.0 | -1.2 | 6,779,200 |
| 5/13 | 1,955.0 | 1,962.0 | 1,943.5 | 1,947.0 | -6.5 | -0.3 | 6,176,500 |
| 5/10 | 1,905.0 | 1,957.0 | 1,900.0 | 1,953.5 | +70.0 | +3.7 | 12,266,100 |
| 5/9 | 1,876.0 | 1,886.5 | 1,872.0 | 1,883.5 | +8.5 | +0.5 | 4,573,100 |
| 5/8 | 1,890.5 | 1,894.5 | 1,874.0 | 1,875.0 | -24.0 | -1.3 | 5,318,800 |
| 5/7 | 1,920.0 | 1,921.5 | 1,893.0 | 1,899.0 | +1.0 | +0.1 | 4,948,200 |
| 5/2 | 1,901.5 | 1,907.0 | 1,894.0 | 1,898.0 | -4.0 | -0.2 | 4,395,400 |
| 5/1 | 1,915.0 | 1,921.0 | 1,895.0 | 1,902.0 | -9.0 | -0.5 | 4,348,600 |
| 4/30 | 1,900.0 | 1,911.5 | 1,883.5 | 1,911.0 | +32.5 | +1.7 | 8,134,200 |
| 4/26 | 1,898.0 | 1,898.0 | 1,864.0 | 1,878.5 | +29.0 | +1.6 | 11,847,100 |
| 4/25 | 1,850.5 | 1,860.0 | 1,847.0 | 1,849.5 | -9.5 | -0.5 | 5,332,600 |
| 4/24 | 1,860.0 | 1,863.5 | 1,844.5 | 1,859.0 | +10.5 | +0.6 | 6,033,900 |
| 4/23 | 1,843.0 | 1,865.0 | 1,843.0 | 1,848.5 | +11.5 | +0.6 | 5,216,300 |
| 4/22 | 1,837.5 | 1,849.5 | 1,832.0 | 1,837.0 | +19.0 | +1.1 | 4,529,800 |
| 4/19 | 1,815.5 | 1,822.0 | 1,791.5 | 1,818.0 | -5.5 | -0.3 | 8,398,000 |
| 4/18 | 1,825.0 | 1,842.5 | 1,823.5 | 1,823.5 | -11.5 | -0.6 | 5,045,400 |
| 4/17 | 1,850.0 | 1,850.0 | 1,825.5 | 1,835.0 | -19.0 | -1.0 | 5,530,300 |
| 4/16 | 1,850.0 | 1,854.0 | 1,840.0 | 1,854.0 | -7.5 | -0.4 | 6,224,000 |
▶︎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