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
2,990.6
円
(20:26)
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 | 245,429,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 396.2 | 421.0 | 356.4 | 414.4 | +16.2 | +4.1 | 1,254,175,481 |
| 14/09 | 396.4 | 434.6 | 368.8 | 398.2 | +0.2 | +0.1 | 1,608,819,476 |
| 14/08 | 376.0 | 400.0 | 346.2 | 398.0 | +43.6 | +12.3 | 1,016,980,485 |
| 14/07 | 339.4 | 363.8 | 333.0 | 354.4 | +18.0 | +5.4 | 745,573,489 |
| 14/06 | 328.6 | 347.6 | 324.4 | 336.4 | +11.0 | +3.4 | 810,055,988 |
| 14/05 | 357.0 | 363.4 | 317.6 | 325.4 | -33.0 | -9.2 | 1,114,744,983 |
| 14/04 | 398.6 | 406.0 | 357.4 | 358.4 | -36.0 | -9.1 | 1,087,635,984 |
| 14/03 | 347.6 | 397.0 | 340.8 | 394.4 | +38.4 | +10.8 | 1,310,218,980 |
| 14/02 | 320.6 | 359.4 | 302.8 | 356.0 | +30.8 | +9.5 | 1,370,125,980 |
| 14/01 | 363.0 | 384.0 | 321.8 | 325.2 | -40.0 | -11.0 | 1,366,992,480 |
| 13/12 | 376.2 | 385.6 | 352.0 | 365.2 | -8.2 | -2.2 | 1,076,277,484 |
| 13/11 | 341.0 | 380.6 | 324.6 | 373.4 | -2.0 | -0.5 | 1,679,946,975 |
| 13/10 | 421.0 | 421.2 | 370.0 | 375.4 | -44.2 | -10.5 | 1,322,086,980 |
| 13/09 | 394.4 | 432.0 | 391.6 | 419.6 | +25.2 | +6.4 | 874,390,487 |
| 13/08 | 413.6 | 437.8 | 377.8 | 394.4 | -19.2 | -4.6 | 1,321,693,980 |
| 13/07 | 419.8 | 464.6 | 410.0 | 413.6 | -2.0 | -0.5 | 1,242,630,981 |
| 13/06 | 402.2 | 419.6 | 362.0 | 415.6 | +5.8 | +1.4 | 2,206,344,967 |
| 13/05 | 320.0 | 482.6 | 313.0 | 409.8 | +87.2 | +27.0 | 3,505,897,448 |
| 13/04 | 326.0 | 342.0 | 299.4 | 322.6 | -5.8 | -1.8 | 2,586,506,961 |
| 13/03 | 269.0 | 347.0 | 266.6 | 328.4 | +60.8 | +22.7 | 3,634,342,446 |
| 13/02 | 275.0 | 310.2 | 253.0 | 267.6 | -4.8 | -1.8 | 4,176,347,438 |
| 13/01 | 197.6 | 283.8 | 183.6 | 272.4 | +80.8 | +42.2 | 4,500,726,433 |
| 12/12 | 160.2 | 195.0 | 157.0 | 191.6 | +31.4 | +19.6 | 1,604,373,476 |
| 12/11 | 184.0 | 192.0 | 154.4 | 160.2 | -30.6 | -16.0 | 1,584,433,976 |
| 12/10 | 182.4 | 199.6 | 176.2 | 190.8 | +7.0 | +3.8 | 936,647,486 |
| 12/09 | 176.6 | 211.8 | 169.8 | 183.8 | +7.6 | +4.3 | 1,107,094,984 |
| 12/08 | 190.2 | 198.0 | 175.4 | 176.2 | -16.4 | -8.5 | 1,372,569,480 |
| 12/07 | 228.4 | 230.2 | 172.6 | 192.6 | -32.0 | -14.3 | 1,100,413,984 |
| 12/06 | 206.2 | 236.4 | 198.0 | 224.6 | +14.6 | +7.0 | 1,120,267,983 |
| 12/05 | 259.2 | 259.4 | 203.0 | 210.0 | -53.2 | -20.2 | 1,254,069,981 |
▶︎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
