！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
12,666
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 12,760 | 12,830 | 12,510 | 12,680 | -380 | -2.9 | 5,793,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 14,245 | 14,410 | 14,230 | 14,355 | +350 | +2.5 | 2,739,100 |
| 1/26 | 14,255 | 14,270 | 14,005 | 14,005 | -350 | -2.4 | 3,815,200 |
| 1/25 | 14,465 | 14,565 | 14,320 | 14,355 | -180 | -1.2 | 3,183,100 |
| 1/24 | 14,550 | 14,565 | 14,465 | 14,535 | -160 | -1.1 | 2,687,500 |
| 1/23 | 14,795 | 14,915 | 14,670 | 14,695 | -105 | -0.7 | 3,756,800 |
| 1/22 | 14,650 | 14,875 | 14,645 | 14,800 | +275 | +1.9 | 3,117,800 |
| 1/19 | 14,540 | 14,610 | 14,440 | 14,525 | +285 | +2.0 | 3,366,000 |
| 1/18 | 14,325 | 14,415 | 14,240 | 14,240 | -175 | -1.2 | 3,126,100 |
| 1/17 | 14,480 | 14,890 | 14,415 | 14,415 | +35 | +0.2 | 4,688,100 |
| 1/16 | 14,485 | 14,550 | 14,345 | 14,380 | -140 | -1.0 | 2,872,600 |
| 1/15 | 14,465 | 14,580 | 14,310 | 14,520 | -55 | -0.4 | 3,687,600 |
| 1/12 | 14,500 | 14,580 | 14,270 | 14,575 | +235 | +1.6 | 5,429,800 |
| 1/11 | 14,265 | 14,420 | 14,165 | 14,340 | +490 | +3.5 | 5,626,300 |
| 1/10 | 13,405 | 13,900 | 13,365 | 13,850 | +510 | +3.8 | 4,578,200 |
| 1/9 | 13,330 | 13,430 | 13,225 | 13,340 | +170 | +1.3 | 3,119,500 |
| 1/5 | 13,050 | 13,170 | 12,995 | 13,170 | +75 | +0.6 | 2,166,100 |
| 1/4 | 13,330 | 13,340 | 13,095 | 13,095 | -315 | -2.4 | 3,947,900 |
| 12/29 | 13,400 | 13,550 | 13,300 | 13,410 | +35 | +0.3 | 2,430,300 |
| 12/28 | 13,250 | 13,380 | 13,250 | 13,375 | +35 | +0.3 | 1,397,500 |
| 12/27 | 13,220 | 13,370 | 13,215 | 13,340 | +190 | +1.4 | 2,409,500 |
| 12/26 | 13,145 | 13,160 | 13,060 | 13,150 | +30 | +0.2 | 1,500,200 |
| 12/25 | 13,110 | 13,210 | 13,080 | 13,120 | +135 | +1.0 | 1,549,800 |
| 12/22 | 13,075 | 13,125 | 12,980 | 12,985 | -90 | -0.7 | 2,219,100 |
| 12/21 | 12,985 | 13,105 | 12,970 | 13,075 | -80 | -0.6 | 1,971,900 |
| 12/20 | 13,130 | 13,250 | 13,080 | 13,155 | +25 | +0.2 | 2,928,200 |
| 12/19 | 12,975 | 13,130 | 12,870 | 13,130 | +55 | +0.4 | 2,987,200 |
▶︎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