！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
12,910
円
(23:54)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 12,790 | 12,845 | 12,650 | 12,770 | +10 | +0.1 | 3,292,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 13,000 | 13,095 | 12,920 | 13,000 | +70 | +0.5 | 3,188,400 |
| 3/12 | 12,625 | 12,945 | 12,570 | 12,930 | +185 | +1.5 | 3,752,100 |
| 3/11 | 12,800 | 12,915 | 12,605 | 12,745 | -225 | -1.7 | 4,008,000 |
| 3/8 | 12,800 | 13,035 | 12,800 | 12,970 | +35 | +0.3 | 4,561,400 |
| 3/7 | 12,905 | 13,005 | 12,895 | 12,935 | -20 | -0.2 | 3,328,900 |
| 3/6 | 12,880 | 13,035 | 12,835 | 12,955 | +5 | +0.0 | 4,294,600 |
| 3/5 | 12,930 | 13,065 | 12,920 | 12,950 | -75 | -0.6 | 3,490,800 |
| 3/4 | 13,240 | 13,250 | 13,005 | 13,025 | -190 | -1.4 | 4,198,300 |
| 3/1 | 13,025 | 13,240 | 12,980 | 13,215 | +270 | +2.1 | 4,873,600 |
| 2/29 | 12,690 | 12,975 | 12,590 | 12,945 | +25 | +0.2 | 7,417,200 |
| 2/28 | 12,850 | 12,920 | 12,745 | 12,920 | -10 | -0.1 | 4,714,300 |
| 2/27 | 13,015 | 13,080 | 12,930 | 12,930 | -105 | -0.8 | 5,104,000 |
| 2/26 | 13,095 | 13,140 | 12,955 | 13,035 | -275 | -2.1 | 7,729,700 |
| 2/22 | 13,230 | 13,340 | 13,230 | 13,310 | +125 | +1.0 | 5,333,700 |
| 2/21 | 13,000 | 13,220 | 13,000 | 13,185 | -130 | -1.0 | 5,930,700 |
| 2/20 | 13,475 | 13,535 | 13,290 | 13,315 | -160 | -1.2 | 4,551,300 |
| 2/19 | 13,475 | 13,560 | 13,340 | 13,475 | 0 | 0.0 | 4,150,500 |
| 2/16 | 13,665 | 13,815 | 13,340 | 13,475 | -235 | -1.7 | 10,672,000 |
| 2/15 | 13,650 | 13,920 | 13,360 | 13,710 | -950 | -6.5 | 13,966,100 |
| 2/14 | 14,645 | 14,665 | 14,440 | 14,660 | -75 | -0.5 | 4,280,800 |
| 2/13 | 14,480 | 14,780 | 14,465 | 14,735 | +500 | +3.5 | 5,010,700 |
| 2/9 | 14,380 | 14,380 | 14,210 | 14,235 | -90 | -0.6 | 2,873,400 |
| 2/8 | 14,340 | 14,345 | 14,215 | 14,325 | +25 | +0.2 | 3,229,500 |
| 2/7 | 14,380 | 14,380 | 14,175 | 14,300 | +45 | +0.3 | 2,905,300 |
| 2/6 | 14,400 | 14,420 | 14,170 | 14,255 | -220 | -1.5 | 3,402,500 |
| 2/5 | 14,550 | 14,620 | 14,445 | 14,475 | 0 | 0.0 | 2,319,100 |
| 2/2 | 14,440 | 14,560 | 14,350 | 14,475 | +85 | +0.6 | 2,845,600 |
| 2/1 | 14,500 | 14,560 | 14,355 | 14,390 | -305 | -2.1 | 3,380,900 |
| 1/31 | 14,490 | 14,700 | 14,435 | 14,695 | +215 | +1.5 | 3,952,500 |
| 1/30 | 14,435 | 14,525 | 14,415 | 14,480 | +125 | +0.9 | 3,242,300 |
▶︎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