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
2,981.2
円
(02:38)
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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,196.0 | 1,332.0 | 1,172.0 | 1,284.0 | +86.0 | +7.2 | 768,395,989 |
| 07/03 | 1,236.0 | 1,258.0 | 1,130.0 | 1,198.0 | -36.0 | -2.9 | 787,654,988 |
| 07/02 | 1,114.0 | 1,308.0 | 1,112.0 | 1,234.0 | +124.0 | +11.2 | 738,270,489 |
| 07/01 | 1,028.0 | 1,166.0 | 1,024.0 | 1,110.0 | +90.0 | +8.8 | 719,809,989 |
| 06/12 | 922.0 | 1,038.0 | 894.0 | 1,020.0 | +104.0 | +11.4 | 621,790,991 |
| 06/11 | 964.0 | 972.0 | 896.0 | 916.0 | -54.0 | -5.6 | 542,556,992 |
| 06/10 | 930.0 | 994.0 | 868.0 | 970.0 | +14.0 | +1.5 | 951,040,486 |
| 06/09 | 1,022.0 | 1,036.0 | 938.0 | 956.0 | -60.0 | -5.9 | 438,169,993 |
| 06/08 | 1,044.0 | 1,072.0 | 988.0 | 1,016.0 | -40.0 | -3.8 | 621,445,491 |
| 06/07 | 1,014.0 | 1,064.0 | 922.0 | 1,056.0 | +46.0 | +4.6 | 515,423,492 |
| 06/06 | 1,016.0 | 1,048.0 | 932.0 | 1,010.0 | +8.0 | +0.8 | 670,725,990 |
| 06/05 | 1,120.0 | 1,150.0 | 1,000.0 | 1,002.0 | -142.0 | -12.4 | 772,273,488 |
| 06/04 | 1,094.0 | 1,240.0 | 1,084.0 | 1,144.0 | +54.0 | +5.0 | 848,046,487 |
| 06/03 | 1,094.0 | 1,132.0 | 1,044.0 | 1,090.0 | -16.0 | -1.5 | 478,177,993 |
| 06/02 | 1,142.0 | 1,194.0 | 1,048.0 | 1,106.0 | -34.0 | -3.0 | 858,742,987 |
| 06/01 | 970.0 | 1,208.0 | 940.0 | 1,140.0 | +176.0 | +18.3 | 1,124,921,983 |
| 05/12 | 886.0 | 1,004.0 | 850.0 | 964.0 | +74.0 | +8.3 | 757,387,489 |
| 05/11 | 760.0 | 916.0 | 754.0 | 890.0 | +138.0 | +18.4 | 849,895,487 |
| 05/10 | 754.0 | 794.0 | 742.0 | 752.0 | +6.0 | +0.8 | 581,494,991 |
| 05/09 | 742.0 | 820.0 | 740.0 | 746.0 | +6.0 | +0.8 | 643,510,990 |
| 05/08 | 740.0 | 768.0 | 732.0 | 740.0 | -2.0 | -0.3 | 547,884,492 |
| 05/07 | 766.0 | 802.0 | 732.0 | 742.0 | -22.0 | -2.9 | 420,659,494 |
| 05/06 | 808.0 | 816.0 | 754.0 | 764.0 | -48.0 | -5.9 | 391,879,994 |
| 05/05 | 770.0 | 828.0 | 770.0 | 812.0 | +28.0 | +3.6 | 324,888,995 |
| 05/04 | 848.0 | 882.0 | 766.0 | 784.0 | -70.0 | -8.2 | 559,295,992 |
| 05/03 | 798.0 | 884.0 | 792.0 | 854.0 | +56.0 | +7.0 | 809,741,488 |
| 05/02 | 770.0 | 802.0 | 754.0 | 798.0 | +30.0 | +3.9 | 320,018,495 |
| 05/01 | 794.0 | 818.0 | 750.0 | 768.0 | -24.0 | -3.0 | 485,193,993 |
| 04/12 | 738.0 | 798.0 | 734.0 | 792.0 | +42.0 | +5.6 | 454,002,993 |
| 04/11 | 740.0 | 766.0 | 730.0 | 750.0 | +12.0 | +1.6 | 311,860,495 |
▶︎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
