！決算発表予定日 2024/05/13
9984東証P貸借
業種 情報・通信業
ソフトバンクグループ 株価時系列データ
PTS
7,740
円
(23:57)
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 |
|---|---|
| 9,386 (24/03/22) | 4,854 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,386 (24/03/22) | 6,019 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,709 | 7,803 | 7,677 | 7,793 | +4 | +0.1 | 3,724,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 7,785 | 7,835 | 7,751 | 7,789 | -126 | -1.6 | 3,910,400 |
| 4/30 | 7,904 | 7,965 | 7,848 | 7,915 | +133 | +1.7 | 5,504,100 |
| 4/26 | 7,700 | 7,814 | 7,680 | 7,782 | +179 | +2.4 | 6,105,100 |
| 4/25 | 7,647 | 7,719 | 7,590 | 7,603 | -152 | -2.0 | 5,587,400 |
| 4/24 | 7,615 | 7,777 | 7,604 | 7,755 | +237 | +3.2 | 6,473,600 |
| 4/23 | 7,654 | 7,679 | 7,486 | 7,518 | +7 | +0.1 | 5,465,500 |
| 4/22 | 7,498 | 7,615 | 7,396 | 7,511 | -137 | -1.8 | 8,291,600 |
| 4/19 | 7,700 | 7,722 | 7,498 | 7,648 | -228 | -2.9 | 9,803,500 |
| 4/18 | 7,701 | 7,919 | 7,698 | 7,876 | -124 | -1.6 | 9,068,000 |
| 4/17 | 8,108 | 8,133 | 7,986 | 8,000 | -108 | -1.3 | 5,768,400 |
| 4/16 | 8,060 | 8,160 | 8,001 | 8,108 | -214 | -2.6 | 7,742,100 |
| 4/15 | 8,300 | 8,337 | 8,274 | 8,322 | -163 | -1.9 | 5,417,100 |
| 4/12 | 8,616 | 8,645 | 8,471 | 8,485 | +38 | +0.5 | 6,259,500 |
| 4/11 | 8,432 | 8,487 | 8,371 | 8,447 | -88 | -1.0 | 4,876,600 |
| 4/10 | 8,510 | 8,561 | 8,488 | 8,535 | -40 | -0.5 | 3,732,700 |
| 4/9 | 8,615 | 8,625 | 8,512 | 8,575 | -25 | -0.3 | 4,580,900 |
| 4/8 | 8,660 | 8,672 | 8,578 | 8,600 | +63 | +0.7 | 5,086,300 |
| 4/5 | 8,631 | 8,631 | 8,451 | 8,537 | -243 | -2.8 | 7,402,000 |
| 4/4 | 8,837 | 8,903 | 8,778 | 8,780 | +93 | +1.1 | 5,886,000 |
| 4/3 | 8,646 | 8,736 | 8,625 | 8,687 | -109 | -1.2 | 5,624,500 |
| 4/2 | 8,864 | 8,897 | 8,770 | 8,796 | -34 | -0.4 | 5,027,500 |
| 4/1 | 9,018 | 9,029 | 8,777 | 8,830 | -132 | -1.5 | 5,793,500 |
| 3/29 | 8,965 | 9,004 | 8,911 | 8,962 | 0 | 0.0 | 7,506,200 |
| 3/28 | 8,964 | 9,026 | 8,930 | 8,962 | -87 | -1.0 | 6,814,700 |
| 3/27 | 8,950 | 9,103 | 8,921 | 9,049 | -25 | -0.3 | 7,756,700 |
| 3/26 | 9,235 | 9,265 | 8,978 | 9,074 | -108 | -1.2 | 9,037,600 |
| 3/25 | 9,215 | 9,349 | 9,181 | 9,182 | -65 | -0.7 | 7,058,700 |
| 3/22 | 9,319 | 9,386 | 9,247 | 9,247 | -16 | -0.2 | 9,684,400 |
| 3/21 | 9,085 | 9,296 | 8,992 | 9,263 | +442 | +5.0 | 14,276,200 |
| 3/19 | 8,743 | 8,829 | 8,681 | 8,821 | +31 | +0.4 | 7,275,600 |
▶︎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