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
3,020
円
(23:43)
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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 531.0 | 566.0 | 478.0 | 557.0 | +26.0 | +4.9 | 745,877,989 |
| 09/09 | 500.0 | 538.0 | 481.0 | 531.0 | +28.0 | +5.6 | 623,816,491 |
| 09/08 | 532.0 | 562.0 | 480.0 | 503.0 | -32.0 | -6.0 | 647,275,990 |
| 09/07 | 500.0 | 536.0 | 429.0 | 535.0 | +30.0 | +5.9 | 664,450,990 |
| 09/06 | 492.0 | 560.0 | 486.0 | 505.0 | +6.0 | +1.2 | 651,428,490 |
| 09/05 | 512.0 | 552.0 | 476.0 | 499.0 | -7.0 | -1.4 | 616,963,491 |
| 09/04 | 414.0 | 531.0 | 410.0 | 506.0 | +106.4 | +26.6 | 925,476,486 |
| 09/03 | 321.8 | 460.0 | 320.6 | 399.6 | +66.0 | +19.8 | 1,151,485,983 |
| 09/02 | 356.2 | 383.8 | 298.2 | 333.6 | -22.4 | -6.3 | 831,408,488 |
| 09/01 | 399.0 | 467.0 | 349.2 | 356.0 | -28.4 | -7.4 | 1,048,078,484 |
| 08/12 | 372.0 | 396.0 | 343.4 | 384.4 | +15.8 | +4.3 | 824,237,488 |
| 08/11 | 460.0 | 516.0 | 353.2 | 368.6 | -75.4 | -17.0 | 1,042,838,484 |
| 08/10 | 654.0 | 656.0 | 353.2 | 444.0 | -190.0 | -30.0 | 1,807,910,473 |
| 08/09 | 830.0 | 838.0 | 624.0 | 634.0 | -214.0 | -25.2 | 761,241,489 |
| 08/08 | 814.0 | 886.0 | 800.0 | 848.0 | +24.0 | +2.9 | 563,296,992 |
| 08/07 | 932.0 | 942.0 | 810.0 | 824.0 | -104.0 | -11.2 | 793,134,988 |
| 08/06 | 1,072.0 | 1,112.0 | 924.0 | 928.0 | -128.0 | -12.1 | 822,982,488 |
| 08/05 | 962.0 | 1,070.0 | 912.0 | 1,056.0 | +100.0 | +10.5 | 729,338,989 |
| 08/04 | 802.0 | 982.0 | 800.0 | 956.0 | +162.0 | +20.4 | 712,810,489 |
| 08/03 | 966.0 | 996.0 | 782.0 | 794.0 | -204.0 | -20.4 | 833,351,488 |
| 08/02 | 1,004.0 | 1,074.0 | 908.0 | 998.0 | -46.0 | -4.4 | 1,066,202,984 |
| 08/01 | 1,186.0 | 1,260.0 | 974.0 | 1,044.0 | -196.0 | -15.8 | 1,211,563,482 |
| 07/12 | 1,216.0 | 1,282.0 | 1,148.0 | 1,240.0 | +38.0 | +3.2 | 757,593,989 |
| 07/11 | 1,148.0 | 1,218.0 | 1,030.0 | 1,202.0 | +74.0 | +6.6 | 772,599,488 |
| 07/10 | 1,118.0 | 1,186.0 | 1,020.0 | 1,128.0 | +14.0 | +1.3 | 676,321,490 |
| 07/09 | 1,098.0 | 1,184.0 | 1,052.0 | 1,114.0 | -2.0 | -0.2 | 620,751,491 |
| 07/08 | 1,252.0 | 1,252.0 | 1,010.0 | 1,116.0 | -146.0 | -11.6 | 810,135,488 |
| 07/07 | 1,270.0 | 1,316.0 | 1,228.0 | 1,262.0 | -4.0 | -0.3 | 676,376,490 |
| 07/06 | 1,400.0 | 1,406.0 | 1,236.0 | 1,266.0 | -136.0 | -9.7 | 636,836,491 |
| 07/05 | 1,268.0 | 1,438.0 | 1,252.0 | 1,402.0 | +118.0 | +9.2 | 717,219,989 |
▶︎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
