！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
12,714
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 13,060 | 13,175 | 12,315 | 12,760 | -225 | -1.7 | 58,023,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 13,025 | 13,675 | 12,570 | 12,985 | +40 | +0.3 | 74,365,600 |
| 24/02 | 14,500 | 14,780 | 12,590 | 12,945 | -1,750 | -11.9 | 99,817,300 |
| 24/01 | 13,330 | 14,915 | 12,995 | 14,695 | +1,285 | +9.6 | 69,102,500 |
| 23/12 | 12,820 | 13,550 | 12,430 | 13,410 | +590 | +4.6 | 58,411,200 |
| 23/11 | 12,695 | 13,345 | 12,565 | 12,820 | +395 | +3.2 | 65,107,000 |
| 23/10 | 12,385 | 13,105 | 12,005 | 12,425 | +185 | +1.5 | 59,577,600 |
| 23/09 | 12,340 | 12,980 | 12,120 | 12,240 | +95 | +0.8 | 66,649,900 |
| 23/08 | 13,385 | 13,480 | 11,755 | 12,145 | -1,170 | -8.8 | 70,466,900 |
| 23/07 | 13,300 | 13,465 | 12,330 | 13,315 | +350 | +2.7 | 62,346,400 |
| 23/06 | 13,300 | 14,100 | 12,695 | 12,965 | -195 | -1.5 | 79,570,900 |
| 23/05 | 12,300 | 13,840 | 12,215 | 13,160 | +330 | +2.6 | 77,741,700 |
| 23/04 | 12,090 | 12,835 | 11,490 | 12,830 | +845 | +7.1 | 56,869,800 |
| 23/03 | 11,405 | 12,125 | 11,055 | 11,985 | +555 | +4.9 | 73,696,700 |
| 23/02 | 11,755 | 12,335 | 11,050 | 11,430 | -150 | -1.3 | 61,054,700 |
| 23/01 | 10,120 | 11,890 | 10,035 | 11,580 | +1,545 | +15.4 | 64,729,400 |
| 22/12 | 11,425 | 11,540 | 9,994 | 10,035 | -1,220 | -10.8 | 63,094,400 |
| 22/11 | 10,080 | 11,705 | 9,997 | 11,255 | +1,267 | +12.7 | 75,800,600 |
| 22/10 | 9,250 | 10,030 | 9,213 | 9,988 | +702 | +7.6 | 81,996,700 |
| 22/09 | 11,035 | 11,120 | 9,232 | 9,286 | -1,849 | -16.6 | 84,947,900 |
| 22/08 | 11,100 | 12,025 | 10,880 | 11,135 | -560 | -4.8 | 78,410,600 |
| 22/07 | 11,125 | 12,070 | 10,720 | 11,695 | +600 | +5.4 | 65,694,000 |
| 22/06 | 12,110 | 12,420 | 10,870 | 11,095 | -1,020 | -8.4 | 84,179,700 |
| 22/05 | 11,700 | 12,180 | 10,220 | 12,115 | +895 | +8.0 | 80,446,900 |
| 22/04 | 12,655 | 12,830 | 10,780 | 11,220 | -1,510 | -11.9 | 76,385,300 |
| 22/03 | 11,715 | 13,105 | 10,930 | 12,730 | +920 | +7.8 | 92,619,700 |
| 22/02 | 13,050 | 13,425 | 11,340 | 11,810 | -910 | -7.2 | 85,068,500 |
| 22/01 | 14,755 | 15,725 | 11,610 | 12,720 | -1,755 | -12.1 | 120,960,800 |
| 21/12 | 13,760 | 14,745 | 13,405 | 14,475 | +650 | +4.7 | 64,273,300 |
| 21/11 | 13,900 | 14,625 | 13,650 | 13,825 | +685 | +5.2 | 66,964,000 |
| 21/10 | 12,265 | 13,500 | 11,515 | 13,140 | +685 | +5.5 | 69,445,000 |
▶︎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