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
2,997
円
(23:10)
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 | 3,018.0 | +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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 345.0 | 350.0 | 261.0 | 263.2 | -77.6 | -22.8 | 1,085,368,484 |
| 12/03 | 350.4 | 366.4 | 324.0 | 340.8 | -6.6 | -1.9 | 904,340,987 |
| 12/02 | 272.0 | 364.4 | 264.2 | 347.4 | +69.2 | +24.9 | 937,615,486 |
| 12/01 | 282.0 | 293.6 | 253.4 | 278.2 | +1.8 | +0.7 | 539,522,992 |
| 11/12 | 283.8 | 293.4 | 260.8 | 276.4 | +2.0 | +0.7 | 646,544,990 |
| 11/11 | 329.0 | 331.0 | 250.6 | 274.4 | -62.0 | -18.4 | 811,816,988 |
| 11/10 | 290.2 | 347.4 | 274.0 | 336.4 | +35.0 | +11.6 | 747,438,489 |
| 11/09 | 335.4 | 342.6 | 284.2 | 301.4 | -31.6 | -9.5 | 755,011,989 |
| 11/08 | 392.0 | 398.0 | 309.2 | 333.0 | -56.4 | -14.5 | 907,868,486 |
| 11/07 | 425.8 | 445.2 | 389.4 | 389.4 | -34.0 | -8.0 | 474,229,993 |
| 11/06 | 436.0 | 438.4 | 382.2 | 423.4 | -9.2 | -2.1 | 836,490,988 |
| 11/05 | 462.0 | 470.6 | 422.6 | 432.6 | -19.4 | -4.3 | 778,806,488 |
| 11/04 | 534.4 | 545.4 | 448.8 | 452.0 | -80.8 | -15.2 | 641,056,990 |
| 11/03 | 601.0 | 604.0 | 420.0 | 532.8 | -65.8 | -11.0 | 806,445,488 |
| 11/02 | 567.0 | 621.0 | 561.2 | 598.6 | +32.8 | +5.8 | 639,437,990 |
| 11/01 | 590.4 | 608.0 | 561.6 | 565.8 | -19.6 | -3.4 | 515,799,992 |
| 10/12 | 591.6 | 618.0 | 582.0 | 585.4 | -8.8 | -1.5 | 617,132,991 |
| 10/11 | 533.6 | 598.6 | 521.2 | 594.2 | +56.2 | +10.5 | 784,410,988 |
| 10/10 | 512.2 | 560.8 | 504.0 | 538.0 | +21.8 | +4.2 | 743,120,489 |
| 10/09 | 470.6 | 538.8 | 467.6 | 516.2 | +42.6 | +9.0 | 724,432,489 |
| 10/08 | 544.0 | 560.6 | 470.6 | 473.6 | -67.4 | -12.5 | 781,212,488 |
| 10/07 | 468.8 | 549.0 | 451.6 | 541.0 | +64.4 | +13.5 | 874,131,487 |
| 10/06 | 560.6 | 562.0 | 470.0 | 476.6 | -86.6 | -15.4 | 776,172,988 |
| 10/05 | 628.0 | 645.0 | 538.2 | 563.2 | -90.8 | -13.9 | 916,200,486 |
| 10/04 | 723.0 | 724.0 | 646.0 | 654.0 | -62.0 | -8.7 | 656,350,990 |
| 10/03 | 607.0 | 729.0 | 603.0 | 716.0 | +106.0 | +17.4 | 830,161,488 |
| 10/02 | 605.0 | 647.0 | 588.0 | 610.0 | +8.0 | +1.3 | 672,885,490 |
| 10/01 | 540.0 | 642.0 | 538.8 | 602.0 | +68.0 | +12.7 | 798,469,488 |
| 09/12 | 457.0 | 546.0 | 450.0 | 534.0 | +69.0 | +14.8 | 608,335,991 |
| 09/11 | 532.0 | 535.0 | 451.0 | 465.0 | -92.0 | -16.5 | 496,918,493 |
▶︎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
