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
2,958
円
取引時間外
(23:58)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,097.0 (24/07/11) | 2,210.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,097.0 (24/07/11) | 2,210.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,946.5 | 2,966.5 | 2,936.0 | 2,948.0 | -3.5 | -0.1 | 10,214,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,000.0 | 3,008.0 | 2,950.5 | 2,951.5 | -66.5 | -2.2 | 11,220,600 |
| 11/20 | 3,000.0 | 3,084.0 | 2,992.0 | 3,018.0 | +82.0 | +2.8 | 17,951,800 |
| 11/19 | 2,943.0 | 2,967.0 | 2,920.0 | 2,936.0 | +18.5 | +0.6 | 11,275,700 |
| 11/18 | 2,857.5 | 2,918.5 | 2,857.0 | 2,917.5 | +28.0 | +1.0 | 9,904,100 |
| 11/15 | 2,906.0 | 2,933.0 | 2,888.0 | 2,889.5 | +11.5 | +0.4 | 11,524,600 |
| 11/14 | 2,888.5 | 2,930.0 | 2,873.5 | 2,878.0 | -12.5 | -0.4 | 12,279,200 |
| 11/13 | 2,875.0 | 2,932.0 | 2,865.0 | 2,890.5 | -30.5 | -1.0 | 15,046,400 |
| 11/12 | 2,975.0 | 2,985.5 | 2,915.5 | 2,921.0 | -54.0 | -1.8 | 15,897,900 |
| 11/11 | 3,000.0 | 3,068.0 | 2,949.5 | 2,975.0 | +169.5 | +6.0 | 27,721,600 |
| 11/8 | 2,818.0 | 2,825.0 | 2,767.5 | 2,805.5 | +33.5 | +1.2 | 10,130,700 |
| 11/7 | 2,789.0 | 2,809.0 | 2,758.5 | 2,772.0 | -2.5 | -0.1 | 12,594,700 |
| 11/6 | 2,728.5 | 2,800.0 | 2,723.0 | 2,774.5 | +46.0 | +1.7 | 12,755,300 |
| 11/5 | 2,720.0 | 2,758.0 | 2,700.0 | 2,728.5 | +54.0 | +2.0 | 10,536,900 |
| 11/1 | 2,675.0 | 2,711.0 | 2,662.5 | 2,674.5 | -49.0 | -1.8 | 10,960,500 |
| 10/31 | 2,721.0 | 2,740.0 | 2,709.0 | 2,723.5 | -26.5 | -1.0 | 13,004,600 |
| 10/30 | 2,717.5 | 2,764.0 | 2,714.5 | 2,750.0 | +35.5 | +1.3 | 23,163,400 |
| 10/29 | 2,698.0 | 2,722.0 | 2,686.5 | 2,714.5 | +16.5 | +0.6 | 10,303,100 |
| 10/28 | 2,641.0 | 2,711.0 | 2,631.5 | 2,698.0 | +53.0 | +2.0 | 10,846,300 |
| 10/25 | 2,675.0 | 2,677.0 | 2,634.0 | 2,645.0 | -39.5 | -1.5 | 7,416,600 |
| 10/24 | 2,655.0 | 2,698.5 | 2,653.5 | 2,684.5 | +11.0 | +0.4 | 9,499,800 |
| 10/23 | 2,671.0 | 2,699.5 | 2,652.5 | 2,673.5 | -17.5 | -0.7 | 9,265,900 |
| 10/22 | 2,720.0 | 2,720.0 | 2,666.0 | 2,691.0 | -19.0 | -0.7 | 9,682,400 |
| 10/21 | 2,728.0 | 2,738.5 | 2,704.0 | 2,710.0 | -1.5 | -0.1 | 8,650,700 |
| 10/18 | 2,750.0 | 2,770.0 | 2,711.5 | 2,711.5 | -54.0 | -2.0 | 12,382,600 |
| 10/17 | 2,778.0 | 2,789.0 | 2,758.0 | 2,765.5 | -7.0 | -0.3 | 8,705,100 |
| 10/16 | 2,770.0 | 2,801.5 | 2,753.0 | 2,772.5 | -41.5 | -1.5 | 9,019,500 |
| 10/15 | 2,830.0 | 2,842.5 | 2,809.5 | 2,814.0 | -1.0 | +0.0 | 12,663,000 |
| 10/11 | 2,850.0 | 2,874.0 | 2,809.0 | 2,815.0 | -11.0 | -0.4 | 12,532,400 |
| 10/10 | 2,835.5 | 2,836.5 | 2,813.0 | 2,826.0 | +6.0 | +0.2 | 9,568,500 |
| 10/9 | 2,840.0 | 2,859.0 | 2,810.0 | 2,820.0 | +9.5 | +0.3 | 8,429,800 |
▶︎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
