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
3,018.5
円
(15:24)
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 | 3,018.0 | +294.5 | +10.8 | 234,901,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,277.6 | 1,339.0 | 1,213.2 | 1,325.0 | +55.6 | +4.4 | 523,869,492 |
| 19/09 | 1,205.2 | 1,318.6 | 1,203.6 | 1,269.4 | +61.0 | +5.1 | 538,666,992 |
| 19/08 | 1,223.2 | 1,231.0 | 1,116.2 | 1,208.4 | -25.6 | -2.1 | 596,407,491 |
| 19/07 | 1,160.0 | 1,249.0 | 1,144.4 | 1,234.0 | +104.4 | +9.2 | 673,814,490 |
| 19/06 | 1,031.4 | 1,171.6 | 1,014.0 | 1,129.6 | +78.2 | +7.4 | 656,229,990 |
| 19/05 | 1,100.0 | 1,191.2 | 1,039.2 | 1,051.4 | +9.0 | +0.9 | 926,789,486 |
| 19/04 | 942.2 | 1,083.2 | 929.4 | 1,042.4 | +113.4 | +12.2 | 786,282,488 |
| 19/03 | 1,071.6 | 1,081.8 | 901.4 | 929.0 | -139.2 | -13.0 | 847,455,987 |
| 19/02 | 1,100.0 | 1,113.6 | 940.8 | 1,068.2 | -25.2 | -2.3 | 1,035,125,985 |
| 19/01 | 1,029.6 | 1,104.4 | 1,005.0 | 1,093.4 | +28.2 | +2.7 | 506,637,992 |
| 18/12 | 1,218.0 | 1,235.6 | 997.8 | 1,065.2 | -122.2 | -10.3 | 622,648,991 |
| 18/11 | 1,250.0 | 1,270.8 | 1,103.6 | 1,187.4 | -40.6 | -3.3 | 656,926,990 |
| 18/10 | 1,378.0 | 1,388.2 | 1,132.4 | 1,228.0 | -165.2 | -11.9 | 884,560,987 |
| 18/09 | 1,272.6 | 1,394.6 | 1,228.2 | 1,393.2 | +123.6 | +9.7 | 610,737,991 |
| 18/08 | 1,209.8 | 1,284.4 | 1,162.0 | 1,269.6 | +104.0 | +8.9 | 602,975,491 |
| 18/07 | 1,139.0 | 1,220.0 | 1,064.0 | 1,165.6 | +32.8 | +2.9 | 615,788,491 |
| 18/06 | 1,032.0 | 1,148.6 | 1,029.2 | 1,132.8 | +100.8 | +9.8 | 692,545,490 |
| 18/05 | 1,026.0 | 1,092.0 | 1,006.2 | 1,032.0 | -48.0 | -4.4 | 689,746,990 |
| 18/04 | 1,030.4 | 1,093.6 | 1,017.8 | 1,080.0 | +50.8 | +4.9 | 526,164,992 |
| 18/03 | 1,077.6 | 1,100.0 | 991.8 | 1,029.2 | -59.2 | -5.4 | 851,950,987 |
| 18/02 | 1,053.8 | 1,134.2 | 1,001.4 | 1,088.4 | +46.6 | +4.5 | 1,060,590,984 |
| 18/01 | 1,050.0 | 1,147.6 | 1,029.6 | 1,041.8 | +25.2 | +2.5 | 903,733,987 |
| 17/12 | 1,048.0 | 1,053.2 | 995.2 | 1,016.6 | -23.6 | -2.3 | 634,871,491 |
| 17/11 | 980.0 | 1,097.0 | 962.4 | 1,040.2 | +157.6 | +17.9 | 1,439,040,979 |
| 17/10 | 838.0 | 885.6 | 807.8 | 882.6 | +45.4 | +5.4 | 687,004,990 |
| 17/09 | 874.2 | 895.0 | 813.4 | 837.2 | -30.2 | -3.5 | 632,792,491 |
| 17/08 | 902.0 | 909.4 | 831.8 | 867.4 | -40.6 | -4.5 | 700,459,990 |
| 17/07 | 861.2 | 923.2 | 839.0 | 908.0 | +50.8 | +5.9 | 531,912,992 |
| 17/06 | 800.0 | 881.6 | 798.4 | 857.2 | +50.4 | +6.3 | 706,115,989 |
| 17/05 | 764.0 | 818.2 | 762.8 | 806.8 | +55.0 | +7.3 | 649,125,990 |
▶︎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
