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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,675.0 | 3,084.0 | 2,662.5 | 2,948.0 | +224.5 | +8.2 | 210,228,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,777.5 | 2,919.5 | 2,631.5 | 2,723.5 | -54.0 | -1.9 | 270,224,200 |
| 24/09 | 2,844.0 | 2,891.0 | 2,493.0 | 2,777.5 | -62.5 | -2.2 | 308,852,896 |
| 24/08 | 2,682.0 | 2,840.0 | 2,210.0 | 2,840.0 | +134.0 | +5.0 | 427,628,994 |
| 24/07 | 2,759.0 | 3,097.0 | 2,634.0 | 2,706.0 | -22.0 | -0.8 | 403,277,494 |
| 24/06 | 2,590.0 | 2,769.0 | 2,517.0 | 2,728.0 | +149.0 | +5.8 | 345,721,995 |
| 24/05 | 2,588.0 | 2,683.0 | 2,307.0 | 2,579.0 | -38.0 | -1.5 | 444,439,993 |
| 24/04 | 2,612.0 | 2,635.0 | 2,463.0 | 2,617.0 | +20.0 | +0.8 | 313,256,495 |
| 24/03 | 2,605.0 | 2,735.0 | 2,514.0 | 2,597.0 | +8.0 | +0.3 | 371,827,994 |
| 24/02 | 2,900.0 | 2,956.0 | 2,518.0 | 2,589.0 | -350.0 | -11.9 | 499,086,493 |
| 24/01 | 2,666.0 | 2,983.0 | 2,599.0 | 2,939.0 | +257.0 | +9.6 | 345,512,495 |
| 23/12 | 2,564.0 | 2,710.0 | 2,486.0 | 2,682.0 | +118.0 | +4.6 | 292,055,996 |
| 23/11 | 2,539.0 | 2,669.0 | 2,513.0 | 2,564.0 | +79.0 | +3.2 | 325,534,995 |
| 23/10 | 2,477.0 | 2,621.0 | 2,401.0 | 2,485.0 | +37.0 | +1.5 | 297,887,996 |
| 23/09 | 2,468.0 | 2,596.0 | 2,424.0 | 2,448.0 | +19.0 | +0.8 | 333,249,495 |
| 23/08 | 2,677.0 | 2,696.0 | 2,351.0 | 2,429.0 | -234.0 | -8.8 | 352,334,495 |
| 23/07 | 2,660.0 | 2,693.0 | 2,466.0 | 2,663.0 | +70.0 | +2.7 | 311,731,995 |
| 23/06 | 2,660.0 | 2,820.0 | 2,539.0 | 2,593.0 | -39.0 | -1.5 | 397,854,494 |
| 23/05 | 2,460.0 | 2,768.0 | 2,443.0 | 2,632.0 | +66.0 | +2.6 | 388,708,494 |
| 23/04 | 2,418.0 | 2,567.0 | 2,298.0 | 2,566.0 | +169.0 | +7.1 | 284,348,996 |
| 23/03 | 2,281.0 | 2,425.0 | 2,211.0 | 2,397.0 | +111.0 | +4.9 | 368,483,495 |
| 23/02 | 2,351.0 | 2,467.0 | 2,210.0 | 2,286.0 | -30.0 | -1.3 | 305,273,495 |
| 23/01 | 2,024.0 | 2,378.0 | 2,007.0 | 2,316.0 | +309.0 | +15.4 | 323,646,995 |
| 22/12 | 2,285.0 | 2,308.0 | 1,998.8 | 2,007.0 | -244.0 | -10.8 | 315,471,995 |
| 22/11 | 2,016.0 | 2,341.0 | 1,999.4 | 2,251.0 | +253.4 | +12.7 | 379,002,994 |
| 22/10 | 1,850.0 | 2,006.0 | 1,842.6 | 1,997.6 | +140.4 | +7.6 | 409,983,494 |
| 22/09 | 2,207.0 | 2,224.0 | 1,846.4 | 1,857.2 | -369.8 | -16.6 | 424,739,494 |
| 22/08 | 2,220.0 | 2,405.0 | 2,176.0 | 2,227.0 | -112.0 | -4.8 | 392,052,994 |
| 22/07 | 2,225.0 | 2,414.0 | 2,144.0 | 2,339.0 | +120.0 | +5.4 | 328,469,995 |
| 22/06 | 2,422.0 | 2,484.0 | 2,174.0 | 2,219.0 | -204.0 | -8.4 | 420,898,494 |
| 22/05 | 2,340.0 | 2,436.0 | 2,044.0 | 2,423.0 | +179.0 | +8.0 | 402,234,494 |
▶︎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
