！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
12,925
円
(23:45)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 12,940 | 13,115 | 12,930 | 13,060 | -25 | -0.2 | 5,656,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 12,265 | 13,500 | 11,515 | 13,140 | +685 | +5.5 | 69,445,000 |
| 21/09 | 11,390 | 13,200 | 11,385 | 12,455 | +1,095 | +9.6 | 78,291,100 |
| 21/08 | 11,375 | 11,560 | 10,545 | 11,360 | -15 | -0.1 | 62,768,800 |
| 21/07 | 10,900 | 11,750 | 10,615 | 11,375 | +560 | +5.2 | 73,704,700 |
| 21/06 | 10,850 | 11,085 | 10,415 | 10,815 | +30 | +0.3 | 70,788,500 |
| 21/05 | 10,990 | 11,095 | 9,989 | 10,785 | -115 | -1.1 | 88,155,400 |
| 21/04 | 11,725 | 12,415 | 10,900 | 10,900 | -695 | -6.0 | 88,265,400 |
| 21/03 | 11,330 | 11,885 | 10,580 | 11,595 | +475 | +4.3 | 103,257,300 |
| 21/02 | 9,998 | 12,545 | 9,980 | 11,120 | +1,070 | +10.7 | 112,049,600 |
| 21/01 | 10,450 | 10,860 | 9,915 | 10,050 | -235 | -2.3 | 81,887,400 |
| 20/12 | 9,804 | 10,560 | 9,562 | 10,285 | +581 | +6.0 | 93,693,200 |
| 20/11 | 8,798 | 9,860 | 8,726 | 9,704 | +1,030 | +11.9 | 136,789,700 |
| 20/10 | 8,015 | 8,827 | 7,564 | 8,674 | +642 | +8.0 | 118,725,400 |
| 20/09 | 8,305 | 8,495 | 7,972 | 8,032 | -277 | -3.3 | 106,782,600 |
| 20/08 | 8,206 | 8,920 | 8,163 | 8,309 | +233 | +2.9 | 115,520,900 |
| 20/07 | 7,459 | 8,443 | 7,395 | 8,076 | +692 | +9.4 | 108,099,400 |
| 20/06 | 6,910 | 7,725 | 6,855 | 7,384 | +510 | +7.4 | 132,703,300 |
| 20/05 | 6,818 | 7,132 | 6,656 | 6,874 | -58 | -0.8 | 122,163,700 |
| 20/04 | 6,350 | 7,024 | 6,161 | 6,932 | +511 | +8.0 | 137,931,200 |
| 20/03 | 6,599 | 7,053 | 5,297 | 6,421 | -190 | -2.9 | 274,418,600 |
| 20/02 | 7,552 | 7,911 | 6,572 | 6,611 | -1,107 | -14.3 | 132,166,500 |
| 20/01 | 7,331 | 8,113 | 7,325 | 7,718 | +317 | +4.3 | 135,442,100 |
| 19/12 | 6,980 | 7,505 | 6,925 | 7,401 | +497 | +7.2 | 108,964,900 |
| 19/11 | 6,600 | 7,028 | 6,511 | 6,904 | +279 | +4.2 | 104,855,200 |
| 19/10 | 6,388 | 6,695 | 6,066 | 6,625 | +278 | +4.4 | 104,773,900 |
| 19/09 | 6,026 | 6,593 | 6,018 | 6,347 | +305 | +5.1 | 107,733,400 |
| 19/08 | 6,116 | 6,155 | 5,581 | 6,042 | -128 | -2.1 | 119,281,500 |
| 19/07 | 5,800 | 6,245 | 5,722 | 6,170 | +522 | +9.2 | 134,762,900 |
| 19/06 | 5,157 | 5,858 | 5,070 | 5,648 | +391 | +7.4 | 131,246,000 |
| 19/05 | 5,500 | 5,956 | 5,196 | 5,257 | +45 | +0.9 | 185,357,900 |
▶︎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