！決算発表予定日 2024/05/14
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
12,780
円
(21:38)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 14,915 (24/01/23) | 11,755 (23/08/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 14,915 (24/01/23) | 12,315 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 12,600 | 12,925 | 12,410 | 12,760 | +230 | +1.8 | 13,423,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 13,000 | 13,025 | 12,315 | 12,530 | -510 | -3.9 | 16,341,000 |
| 4/12 | 12,800 | 13,130 | 12,745 | 13,040 | +260 | +2.0 | 12,248,800 |
| 4/5 | 13,060 | 13,175 | 12,720 | 12,780 | -205 | -1.6 | 16,010,500 |
| 3/29 | 13,350 | 13,350 | 12,910 | 12,985 | -465 | -3.5 | 17,557,900 |
| 3/22 | 13,105 | 13,675 | 13,095 | 13,450 | +385 | +3.0 | 14,975,900 |
| 3/15 | 12,800 | 13,110 | 12,570 | 13,065 | +95 | +0.7 | 17,084,200 |
| 3/8 | 13,240 | 13,250 | 12,800 | 12,970 | -245 | -1.9 | 19,874,000 |
| 3/1 | 13,095 | 13,240 | 12,590 | 13,215 | -95 | -0.7 | 29,838,800 |
| 2/22 | 13,475 | 13,560 | 13,000 | 13,310 | -165 | -1.2 | 19,966,200 |
| 2/16 | 14,480 | 14,780 | 13,340 | 13,475 | -760 | -5.3 | 33,929,600 |
| 2/9 | 14,550 | 14,620 | 14,170 | 14,235 | -240 | -1.7 | 14,729,800 |
| 2/2 | 14,245 | 14,700 | 14,230 | 14,475 | +470 | +3.4 | 16,160,400 |
| 1/26 | 14,650 | 14,915 | 14,005 | 14,005 | -520 | -3.6 | 16,560,400 |
| 1/19 | 14,465 | 14,890 | 14,240 | 14,525 | -50 | -0.3 | 17,740,400 |
| 1/12 | 13,330 | 14,580 | 13,225 | 14,575 | +1,405 | +10.7 | 18,753,800 |
| 1/5 | 13,330 | 13,340 | 12,995 | 13,170 | -240 | -1.8 | 6,114,000 |
| 12/29 | 13,110 | 13,550 | 13,060 | 13,410 | +425 | +3.3 | 9,287,300 |
| 12/22 | 13,185 | 13,250 | 12,870 | 12,985 | -380 | -2.8 | 13,374,100 |
| 12/15 | 12,890 | 13,445 | 12,760 | 13,365 | +595 | +4.7 | 16,353,300 |
| 12/8 | 12,600 | 13,160 | 12,430 | 12,770 | +50 | +0.4 | 17,257,300 |
| 12/1 | 12,880 | 13,040 | 12,620 | 12,720 | -130 | -1.0 | 12,751,800 |
| 11/24 | 13,000 | 13,075 | 12,815 | 12,850 | -235 | -1.8 | 9,495,000 |
| 11/17 | 13,030 | 13,280 | 12,565 | 13,085 | +115 | +0.9 | 16,900,000 |
| 11/10 | 12,940 | 13,345 | 12,625 | 12,970 | +120 | +0.9 | 21,713,300 |
| 11/2 | 12,050 | 12,995 | 12,045 | 12,850 | +730 | +6.0 | 13,200,900 |
| 10/27 | 12,460 | 12,745 | 12,055 | 12,120 | -435 | -3.5 | 13,226,100 |
| 10/20 | 12,680 | 12,955 | 12,435 | 12,555 | -295 | -2.3 | 11,497,300 |
| 10/13 | 12,400 | 13,105 | 12,385 | 12,850 | +590 | +4.8 | 13,209,600 |
| 10/6 | 12,385 | 12,465 | 12,005 | 12,260 | +20 | +0.2 | 14,829,800 |
| 9/29 | 12,315 | 12,445 | 12,145 | 12,240 | +40 | +0.3 | 15,397,500 |
▶︎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