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
2,998.4
円
(11:03)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,960.0 | 3,025.0 | 2,942.0 | 3,001.0 | +53.0 | +1.8 | 28,865,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,857.5 | 3,084.0 | 2,857.0 | 2,948.0 | +58.5 | +2.0 | 60,566,400 |
| 11/15 | 3,000.0 | 3,068.0 | 2,865.0 | 2,889.5 | +84.0 | +3.0 | 82,469,700 |
| 11/8 | 2,720.0 | 2,825.0 | 2,700.0 | 2,805.5 | +131.0 | +4.9 | 46,017,600 |
| 11/1 | 2,641.0 | 2,764.0 | 2,631.5 | 2,674.5 | +29.5 | +1.1 | 68,277,900 |
| 10/25 | 2,728.0 | 2,738.5 | 2,634.0 | 2,645.0 | -66.5 | -2.5 | 44,515,400 |
| 10/18 | 2,830.0 | 2,842.5 | 2,711.5 | 2,711.5 | -103.5 | -3.7 | 42,770,200 |
| 10/11 | 2,850.0 | 2,919.5 | 2,791.0 | 2,815.0 | +48.0 | +1.7 | 62,069,800 |
| 10/4 | 2,730.0 | 2,845.0 | 2,693.5 | 2,767.0 | -94.0 | -3.3 | 84,454,700 |
| 9/27 | 2,730.0 | 2,891.0 | 2,724.0 | 2,861.0 | +188.0 | +7.0 | 62,674,599 |
| 9/20 | 2,511.0 | 2,712.0 | 2,493.0 | 2,673.0 | +52.0 | +2.0 | 74,819,999 |
| 9/13 | 2,520.0 | 2,714.0 | 2,516.0 | 2,621.0 | -18.0 | -0.7 | 78,938,999 |
| 9/6 | 2,844.0 | 2,860.0 | 2,613.0 | 2,639.0 | -201.0 | -7.1 | 71,515,999 |
| 8/30 | 2,655.0 | 2,840.0 | 2,640.0 | 2,840.0 | +158.0 | +5.9 | 71,577,999 |
| 8/23 | 2,664.0 | 2,705.0 | 2,637.0 | 2,682.0 | +5.0 | +0.2 | 61,461,499 |
| 8/16 | 2,584.0 | 2,680.0 | 2,558.0 | 2,677.0 | +212.0 | +8.6 | 73,120,499 |
| 8/9 | 2,364.0 | 2,573.0 | 2,210.0 | 2,465.0 | +22.0 | +0.9 | 172,248,997 |
| 8/2 | 2,690.0 | 2,748.0 | 2,426.0 | 2,443.0 | -201.0 | -7.6 | 100,879,498 |
| 7/26 | 2,949.0 | 2,957.0 | 2,641.0 | 2,644.0 | -290.0 | -9.9 | 74,905,499 |
| 7/19 | 3,050.0 | 3,051.0 | 2,894.0 | 2,934.0 | -93.0 | -3.1 | 62,210,999 |
| 7/12 | 2,799.0 | 3,097.0 | 2,774.0 | 3,027.0 | +230.0 | +8.2 | 138,664,998 |
| 7/5 | 2,759.0 | 2,803.0 | 2,732.0 | 2,797.0 | +69.0 | +2.5 | 75,836,499 |
| 6/28 | 2,569.0 | 2,769.0 | 2,559.0 | 2,728.0 | +166.0 | +6.5 | 81,259,499 |
| 6/21 | 2,565.0 | 2,604.0 | 2,517.0 | 2,562.0 | -45.0 | -1.7 | 93,055,999 |
| 6/14 | 2,685.0 | 2,708.0 | 2,605.0 | 2,607.0 | -78.0 | -2.9 | 81,650,499 |
| 6/7 | 2,590.0 | 2,740.0 | 2,588.0 | 2,685.0 | +106.0 | +4.1 | 89,755,999 |
| 5/31 | 2,516.0 | 2,588.0 | 2,462.0 | 2,579.0 | +49.0 | +1.9 | 83,958,999 |
| 5/24 | 2,616.0 | 2,636.0 | 2,520.0 | 2,530.0 | -90.0 | -3.4 | 68,021,999 |
| 5/17 | 2,354.0 | 2,683.0 | 2,349.0 | 2,620.0 | +278.0 | +11.9 | 140,200,498 |
| 5/10 | 2,552.0 | 2,566.0 | 2,307.0 | 2,342.0 | -270.0 | -10.3 | 133,215,498 |
| 5/2 | 2,606.0 | 2,625.0 | 2,582.0 | 2,612.0 | +58.0 | +2.3 | 35,962,999 |
▶︎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
