！決算発表予定日 2024/05/14
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
12,760
円
(16:56)
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) | 11,755 (23/08/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 14,915 (24/01/23) | 12,315 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 12,850 | 12,890 | 12,715 | 12,760 | -80 | -0.6 | 2,048,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 13,000 | 13,025 | 12,720 | 12,860 | -180 | -1.4 | 2,998,300 |
| 4/12 | 13,040 | 13,130 | 12,925 | 13,040 | +185 | +1.4 | 3,230,800 |
| 4/11 | 12,800 | 12,880 | 12,795 | 12,855 | -105 | -0.8 | 2,067,600 |
| 4/10 | 12,845 | 12,985 | 12,800 | 12,960 | +80 | +0.6 | 2,180,300 |
| 4/9 | 12,800 | 12,880 | 12,745 | 12,880 | +80 | +0.6 | 2,161,100 |
| 4/8 | 12,800 | 12,955 | 12,755 | 12,800 | +20 | +0.2 | 2,609,000 |
| 4/5 | 12,950 | 12,950 | 12,720 | 12,780 | -245 | -1.9 | 3,084,900 |
| 4/4 | 13,100 | 13,175 | 12,980 | 13,025 | +20 | +0.2 | 3,284,900 |
| 4/3 | 13,120 | 13,120 | 12,930 | 13,005 | -25 | -0.2 | 3,595,100 |
| 4/2 | 13,070 | 13,135 | 12,945 | 13,030 | -35 | -0.3 | 3,323,800 |
| 4/1 | 13,060 | 13,160 | 12,990 | 13,065 | +80 | +0.6 | 2,721,800 |
| 3/29 | 12,995 | 13,070 | 12,950 | 12,985 | +55 | +0.4 | 2,819,900 |
| 3/28 | 13,030 | 13,090 | 12,910 | 12,930 | -275 | -2.1 | 4,597,700 |
| 3/27 | 13,100 | 13,245 | 13,025 | 13,205 | +95 | +0.7 | 3,748,500 |
| 3/26 | 13,070 | 13,185 | 13,040 | 13,110 | +60 | +0.5 | 2,727,300 |
| 3/25 | 13,350 | 13,350 | 13,040 | 13,050 | -400 | -3.0 | 3,664,500 |
| 3/22 | 13,450 | 13,540 | 13,350 | 13,450 | +25 | +0.2 | 3,319,800 |
| 3/21 | 13,590 | 13,675 | 13,380 | 13,425 | -35 | -0.3 | 4,474,100 |
| 3/19 | 13,330 | 13,460 | 13,235 | 13,460 | +130 | +1.0 | 3,486,900 |
| 3/18 | 13,105 | 13,395 | 13,095 | 13,330 | +265 | +2.0 | 3,695,100 |
| 3/15 | 13,025 | 13,110 | 12,985 | 13,065 | +10 | +0.1 | 3,216,600 |
| 3/14 | 12,885 | 13,095 | 12,880 | 13,055 | +55 | +0.4 | 2,919,100 |
| 3/13 | 13,000 | 13,095 | 12,920 | 13,000 | +70 | +0.5 | 3,188,400 |
▶︎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