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
(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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,832.5 | 2,841.5 | 2,791.0 | 2,810.5 | -70.0 | -2.4 | 13,589,000 |
| 10/7 | 2,850.0 | 2,919.5 | 2,833.5 | 2,880.5 | +113.5 | +4.1 | 17,950,100 |
| 10/4 | 2,794.0 | 2,809.5 | 2,760.5 | 2,767.0 | -13.0 | -0.5 | 10,635,600 |
| 10/3 | 2,780.0 | 2,804.0 | 2,743.0 | 2,780.0 | +29.5 | +1.1 | 14,166,400 |
| 10/2 | 2,734.0 | 2,788.0 | 2,693.5 | 2,750.5 | -83.5 | -3.0 | 23,485,700 |
| 10/1 | 2,777.5 | 2,845.0 | 2,763.5 | 2,834.0 | +56.5 | +2.0 | 15,263,700 |
| 9/30 | 2,730.0 | 2,780.0 | 2,718.5 | 2,777.5 | -83.5 | -2.9 | 20,903,300 |
| 9/27 | 2,888.0 | 2,891.0 | 2,788.0 | 2,861.0 | +13.0 | +0.5 | 13,957,600 |
| 9/26 | 2,780.0 | 2,848.0 | 2,777.0 | 2,848.0 | +93.0 | +3.4 | 19,920,000 |
| 9/25 | 2,730.0 | 2,767.0 | 2,730.0 | 2,755.0 | +4.0 | +0.2 | 11,498,000 |
| 9/24 | 2,730.0 | 2,776.0 | 2,724.0 | 2,751.0 | +78.0 | +2.9 | 17,299,000 |
| 9/20 | 2,691.0 | 2,712.0 | 2,659.0 | 2,673.0 | +38.0 | +1.4 | 19,125,500 |
| 9/19 | 2,585.0 | 2,640.0 | 2,578.0 | 2,635.0 | +73.0 | +2.9 | 16,567,500 |
| 9/18 | 2,590.0 | 2,590.0 | 2,529.0 | 2,562.0 | +1.0 | +0.0 | 14,187,500 |
| 9/17 | 2,511.0 | 2,571.0 | 2,493.0 | 2,561.0 | -60.0 | -2.3 | 24,939,500 |
| 9/13 | 2,642.0 | 2,652.0 | 2,617.0 | 2,621.0 | -31.0 | -1.2 | 18,674,000 |
| 9/12 | 2,680.0 | 2,714.0 | 2,645.0 | 2,652.0 | +20.0 | +0.8 | 17,175,500 |
| 9/11 | 2,656.0 | 2,659.0 | 2,605.0 | 2,632.0 | -7.0 | -0.3 | 14,130,000 |
| 9/10 | 2,630.0 | 2,667.0 | 2,610.0 | 2,639.0 | +39.0 | +1.5 | 14,379,500 |
| 9/9 | 2,520.0 | 2,603.0 | 2,516.0 | 2,600.0 | -39.0 | -1.5 | 14,580,000 |
| 9/6 | 2,676.0 | 2,689.0 | 2,613.0 | 2,639.0 | -69.0 | -2.6 | 16,867,000 |
| 9/5 | 2,712.0 | 2,751.0 | 2,700.0 | 2,708.0 | -42.0 | -1.5 | 12,036,500 |
| 9/4 | 2,735.0 | 2,781.0 | 2,722.0 | 2,750.0 | -85.0 | -3.0 | 20,220,500 |
| 9/3 | 2,817.0 | 2,860.0 | 2,813.0 | 2,835.0 | +18.0 | +0.6 | 10,028,500 |
| 9/2 | 2,844.0 | 2,857.0 | 2,792.0 | 2,817.0 | -23.0 | -0.8 | 12,363,500 |
| 8/30 | 2,820.0 | 2,840.0 | 2,806.0 | 2,840.0 | +40.0 | +1.4 | 15,233,500 |
| 8/29 | 2,780.0 | 2,814.0 | 2,755.0 | 2,800.0 | -19.0 | -0.7 | 15,283,500 |
| 8/28 | 2,762.0 | 2,830.0 | 2,758.0 | 2,819.0 | +63.0 | +2.3 | 16,428,000 |
| 8/27 | 2,671.0 | 2,765.0 | 2,671.0 | 2,756.0 | +76.0 | +2.8 | 14,895,000 |
| 8/26 | 2,655.0 | 2,692.0 | 2,640.0 | 2,680.0 | -2.0 | -0.1 | 9,738,000 |
▶︎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
