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
3,042.1
円
(09:33)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,960.0 | 3,045.0 | 2,942.0 | 3,042.0 | +94.0 | +3.2 | 36,880,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,307.2 | 1,318.0 | 1,261.0 | 1,282.2 | -25.2 | -1.9 | 117,354,998 |
| 9/13 | 1,279.6 | 1,313.0 | 1,272.0 | 1,307.4 | +35.4 | +2.8 | 160,780,498 |
| 9/6 | 1,205.2 | 1,284.6 | 1,203.6 | 1,272.0 | +63.6 | +5.3 | 130,458,998 |
| 8/30 | 1,159.6 | 1,208.6 | 1,152.0 | 1,208.4 | +27.8 | +2.4 | 109,910,498 |
| 8/23 | 1,180.2 | 1,209.4 | 1,167.2 | 1,180.6 | +17.4 | +1.5 | 124,370,498 |
| 8/16 | 1,184.0 | 1,206.6 | 1,149.0 | 1,163.2 | -31.4 | -2.6 | 93,460,999 |
| 8/9 | 1,168.0 | 1,202.8 | 1,116.2 | 1,194.6 | +6.6 | +0.6 | 189,407,497 |
| 8/2 | 1,183.2 | 1,249.0 | 1,168.0 | 1,188.0 | -3.6 | -0.3 | 216,343,997 |
| 7/26 | 1,157.0 | 1,199.0 | 1,154.2 | 1,191.6 | +24.0 | +2.1 | 121,260,998 |
| 7/19 | 1,189.8 | 1,195.2 | 1,145.4 | 1,167.6 | -42.2 | -3.5 | 147,953,998 |
| 7/12 | 1,200.0 | 1,214.0 | 1,174.0 | 1,209.8 | +19.8 | +1.7 | 137,388,998 |
| 7/5 | 1,160.0 | 1,195.2 | 1,144.4 | 1,190.0 | +60.4 | +5.4 | 130,124,498 |
| 6/28 | 1,142.0 | 1,152.4 | 1,116.2 | 1,129.6 | 0 | 0.0 | 155,498,498 |
| 6/21 | 1,118.4 | 1,171.6 | 1,108.0 | 1,129.6 | +30.0 | +2.7 | 201,950,997 |
| 6/14 | 1,059.6 | 1,109.6 | 1,053.8 | 1,099.6 | +53.8 | +5.1 | 151,391,998 |
| 6/7 | 1,031.4 | 1,054.2 | 1,014.0 | 1,045.8 | -5.6 | -0.5 | 147,388,498 |
| 5/31 | 1,071.0 | 1,098.0 | 1,044.2 | 1,051.4 | -20.6 | -1.9 | 154,993,498 |
| 5/24 | 1,161.0 | 1,175.8 | 1,049.4 | 1,072.0 | -108.0 | -9.2 | 265,953,996 |
| 5/17 | 1,069.8 | 1,191.2 | 1,039.2 | 1,180.0 | +98.4 | +9.1 | 263,794,496 |
| 5/10 | 1,100.0 | 1,114.2 | 1,046.2 | 1,081.6 | +39.2 | +3.8 | 242,047,496 |
| 4/26 | 1,058.0 | 1,074.8 | 1,025.0 | 1,042.4 | -23.8 | -2.2 | 143,043,998 |
| 4/19 | 1,055.0 | 1,083.2 | 1,043.2 | 1,066.2 | +26.0 | +2.5 | 157,864,998 |
| 4/12 | 975.4 | 1,050.0 | 953.4 | 1,040.2 | +77.0 | +8.0 | 272,442,496 |
| 4/5 | 942.2 | 963.6 | 929.4 | 963.2 | +34.2 | +3.7 | 212,930,997 |
| 3/29 | 910.0 | 957.2 | 901.4 | 929.0 | -12.8 | -1.4 | 240,714,996 |
| 3/22 | 1,022.6 | 1,031.6 | 936.0 | 941.8 | -82.0 | -8.0 | 214,551,497 |
| 3/15 | 1,003.0 | 1,045.0 | 992.2 | 1,023.8 | +11.2 | +1.1 | 178,094,997 |
| 3/8 | 1,079.8 | 1,081.8 | 1,012.0 | 1,012.6 | -50.4 | -4.7 | 182,537,497 |
| 3/1 | 1,069.0 | 1,087.4 | 1,061.2 | 1,063.0 | ー | ー | 172,545,997 |
▶︎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
