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
3,036.8
円
(09:10)
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 | 3,038.0 | +314.5 | +11.6 | 236,369,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,350.0 | 1,460.0 | 1,340.0 | 1,380.0 | +40.0 | +3.0 | 330,027,995 |
| 02/03 | 1,242.0 | 1,464.0 | 1,236.0 | 1,340.0 | +124.0 | +10.2 | 400,379,994 |
| 02/02 | 1,194.0 | 1,274.0 | 1,104.0 | 1,216.0 | +42.0 | +3.6 | 291,564,496 |
| 02/01 | 1,258.0 | 1,340.0 | 1,146.0 | 1,174.0 | -24.0 | -2.0 | 363,840,995 |
| 01/12 | 1,168.0 | 1,252.0 | 1,100.0 | 1,198.0 | +36.0 | +3.1 | 330,474,995 |
| 01/11 | 936.0 | 1,228.0 | 924.0 | 1,162.0 | +236.0 | +25.5 | 441,665,493 |
| 01/10 | 808.0 | 1,030.0 | 792.0 | 926.0 | +48.0 | +5.5 | 576,466,991 |
| 01/09 | 1,038.0 | 1,062.0 | 816.0 | 878.0 | -180.0 | -17.0 | 457,237,493 |
| 01/08 | 1,250.0 | 1,312.0 | 1,046.0 | 1,058.0 | -172.0 | -14.0 | 395,661,994 |
| 01/07 | 1,656.0 | 1,656.0 | 1,156.0 | 1,230.0 | -410.0 | -25.0 | 563,006,992 |
| 01/06 | 1,874.0 | 1,888.0 | 1,604.0 | 1,640.0 | -194.0 | -10.6 | 252,484,996 |
| 01/05 | 1,888.0 | 2,068.0 | 1,826.0 | 1,834.0 | -14.0 | -0.8 | 301,551,496 |
| 01/04 | 1,762.0 | 1,876.0 | 1,684.0 | 1,848.0 | +68.0 | +3.8 | 217,609,497 |
| 01/03 | 1,650.0 | 1,912.0 | 1,600.0 | 1,780.0 | +90.0 | +5.3 | 318,705,495 |
| 01/02 | 1,666.0 | 1,754.0 | 1,598.0 | 1,690.0 | 0 | 0.0 | 216,363,997 |
| 01/01 | 1,660.0 | 1,832.0 | 1,640.0 | 1,690.0 | +110.0 | +7.0 | 261,620,996 |
| 00/12 | 1,658.0 | 1,808.0 | 1,502.0 | 1,580.0 | -92.0 | -5.5 | 240,352,996 |
| 00/11 | 1,810.0 | 1,872.0 | 1,564.0 | 1,672.0 | -72.0 | -4.1 | 288,099,496 |
| 00/10 | 2,132.0 | 2,174.0 | 1,724.0 | 1,744.0 | -448.0 | -20.4 | 294,057,496 |
| 00/09 | 2,400.0 | 2,496.0 | 2,126.0 | 2,192.0 | -188.0 | -7.9 | 239,755,496 |
| 00/08 | 2,050.0 | 2,406.0 | 1,970.0 | 2,380.0 | +366.0 | +18.2 | 267,244,996 |
| 00/07 | 1,986.0 | 2,252.0 | 1,970.0 | 2,014.0 | +34.0 | +1.7 | 208,791,497 |
| 00/06 | 1,910.0 | 2,230.0 | 1,882.0 | 1,980.0 | +30.0 | +1.5 | 286,116,996 |
| 00/05 | 2,442.0 | 2,540.0 | 1,852.0 | 1,950.0 | -532.0 | -21.4 | 331,973,995 |
| 00/04 | 2,898.0 | 3,020.0 | 2,290.0 | 2,482.0 | -418.0 | -14.4 | 349,457,995 |
| 00/03 | 3,370.0 | 3,390.0 | 2,390.0 | 2,900.0 | -350.0 | -10.8 | 631,156,491 |
| 00/02 | 2,750.0 | 3,325.0 | 2,690.0 | 3,250.0 | +554.0 | +20.6 | 484,020,993 |
| 00/01 | 3,000.0 | 3,225.0 | 2,343.0 | 2,696.0 | -334.0 | -11.0 | 458,441,993 |
| 99/12 | 1,870.0 | 3,030.0 | 1,790.0 | 3,030.0 | ー | ー | 403,130,994 |
▶︎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
