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
3,013.4
円
(13:08)
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 | 3,014.0 | +290.5 | +10.7 | 230,065,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,531.0 | 2,566.0 | 2,156.0 | 2,244.0 | -302.0 | -11.9 | 381,926,494 |
| 22/03 | 2,343.0 | 2,621.0 | 2,186.0 | 2,546.0 | +184.0 | +7.8 | 463,098,493 |
| 22/02 | 2,610.0 | 2,685.0 | 2,268.0 | 2,362.0 | -182.0 | -7.2 | 425,342,494 |
| 22/01 | 2,951.0 | 3,145.0 | 2,322.0 | 2,544.0 | -351.0 | -12.1 | 604,803,991 |
| 21/12 | 2,752.0 | 2,949.0 | 2,681.0 | 2,895.0 | +130.0 | +4.7 | 321,366,495 |
| 21/11 | 2,780.0 | 2,925.0 | 2,730.0 | 2,765.0 | +137.0 | +5.2 | 334,819,995 |
| 21/10 | 2,453.0 | 2,700.0 | 2,303.0 | 2,628.0 | +137.0 | +5.5 | 347,224,995 |
| 21/09 | 2,278.0 | 2,640.0 | 2,277.0 | 2,491.0 | +219.0 | +9.6 | 391,455,494 |
| 21/08 | 2,275.0 | 2,312.0 | 2,109.0 | 2,272.0 | -3.0 | -0.1 | 313,843,995 |
| 21/07 | 2,180.0 | 2,350.0 | 2,123.0 | 2,275.0 | +112.0 | +5.2 | 368,523,495 |
| 21/06 | 2,170.0 | 2,217.0 | 2,083.0 | 2,163.0 | +6.0 | +0.3 | 353,942,495 |
| 21/05 | 2,198.0 | 2,219.0 | 1,997.8 | 2,157.0 | -23.0 | -1.1 | 440,776,993 |
| 21/04 | 2,345.0 | 2,483.0 | 2,180.0 | 2,180.0 | -139.0 | -6.0 | 441,326,993 |
| 21/03 | 2,266.0 | 2,377.0 | 2,116.0 | 2,319.0 | +95.0 | +4.3 | 516,286,492 |
| 21/02 | 1,999.6 | 2,509.0 | 1,996.0 | 2,224.0 | +214.0 | +10.7 | 560,247,992 |
| 21/01 | 2,090.0 | 2,172.0 | 1,983.0 | 2,010.0 | -47.0 | -2.3 | 409,436,994 |
| 20/12 | 1,960.8 | 2,112.0 | 1,912.4 | 2,057.0 | +116.2 | +6.0 | 468,465,993 |
| 20/11 | 1,759.6 | 1,972.0 | 1,745.2 | 1,940.8 | +206.0 | +11.9 | 683,948,490 |
| 20/10 | 1,603.0 | 1,765.4 | 1,512.8 | 1,734.8 | +128.4 | +8.0 | 593,626,991 |
| 20/09 | 1,661.0 | 1,699.0 | 1,594.4 | 1,606.4 | -55.4 | -3.3 | 533,912,992 |
| 20/08 | 1,641.2 | 1,784.0 | 1,632.6 | 1,661.8 | +46.6 | +2.9 | 577,604,491 |
| 20/07 | 1,491.8 | 1,688.6 | 1,479.0 | 1,615.2 | +138.4 | +9.4 | 540,496,992 |
| 20/06 | 1,382.0 | 1,545.0 | 1,371.0 | 1,476.8 | +102.0 | +7.4 | 663,516,490 |
| 20/05 | 1,363.6 | 1,426.4 | 1,331.2 | 1,374.8 | -11.6 | -0.8 | 610,818,491 |
| 20/04 | 1,270.0 | 1,404.8 | 1,232.2 | 1,386.4 | +102.2 | +8.0 | 689,655,990 |
| 20/03 | 1,319.8 | 1,410.6 | 1,059.4 | 1,284.2 | -38.0 | -2.9 | 1,372,092,980 |
| 20/02 | 1,510.4 | 1,582.2 | 1,314.4 | 1,322.2 | -221.4 | -14.3 | 660,832,490 |
| 20/01 | 1,466.2 | 1,622.6 | 1,465.0 | 1,543.6 | +63.4 | +4.3 | 677,210,490 |
| 19/12 | 1,396.0 | 1,501.0 | 1,385.0 | 1,480.2 | +99.4 | +7.2 | 544,824,492 |
| 19/11 | 1,320.0 | 1,405.6 | 1,302.2 | 1,380.8 | +55.8 | +4.2 | 524,275,992 |
▶︎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
