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
3,010.9
円
(13:35)
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 | 3,009.0 | +61.0 | +2.1 | 30,283,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,520.0 | 2,585.0 | 2,482.0 | 2,554.0 | +48.0 | +1.9 | 73,334,999 |
| 4/19 | 2,600.0 | 2,605.0 | 2,463.0 | 2,506.0 | -102.0 | -3.9 | 81,704,999 |
| 4/12 | 2,560.0 | 2,626.0 | 2,549.0 | 2,608.0 | +52.0 | +2.0 | 61,243,999 |
| 4/5 | 2,612.0 | 2,635.0 | 2,544.0 | 2,556.0 | -41.0 | -1.6 | 80,052,499 |
| 3/29 | 2,670.0 | 2,670.0 | 2,582.0 | 2,597.0 | -93.0 | -3.5 | 87,789,499 |
| 3/22 | 2,621.0 | 2,735.0 | 2,619.0 | 2,690.0 | +77.0 | +3.0 | 74,879,499 |
| 3/15 | 2,560.0 | 2,622.0 | 2,514.0 | 2,613.0 | +19.0 | +0.7 | 85,420,999 |
| 3/8 | 2,648.0 | 2,650.0 | 2,560.0 | 2,594.0 | -49.0 | -1.9 | 99,369,999 |
| 3/1 | 2,619.0 | 2,648.0 | 2,518.0 | 2,643.0 | -19.0 | -0.7 | 149,193,998 |
| 2/22 | 2,695.0 | 2,712.0 | 2,600.0 | 2,662.0 | -33.0 | -1.2 | 99,830,999 |
| 2/16 | 2,896.0 | 2,956.0 | 2,668.0 | 2,695.0 | -152.0 | -5.3 | 169,647,997 |
| 2/9 | 2,910.0 | 2,924.0 | 2,834.0 | 2,847.0 | -48.0 | -1.7 | 73,648,999 |
| 2/2 | 2,849.0 | 2,940.0 | 2,846.0 | 2,895.0 | +94.0 | +3.4 | 80,801,999 |
| 1/26 | 2,930.0 | 2,983.0 | 2,801.0 | 2,801.0 | -104.0 | -3.6 | 82,801,999 |
| 1/19 | 2,893.0 | 2,978.0 | 2,848.0 | 2,905.0 | -10.0 | -0.3 | 88,701,999 |
| 1/12 | 2,666.0 | 2,916.0 | 2,645.0 | 2,915.0 | +281.0 | +10.7 | 93,768,999 |
| 1/5 | 2,666.0 | 2,668.0 | 2,599.0 | 2,634.0 | -48.0 | -1.8 | 30,570,000 |
| 12/29 | 2,622.0 | 2,710.0 | 2,612.0 | 2,682.0 | +85.0 | +3.3 | 46,436,499 |
| 12/22 | 2,637.0 | 2,650.0 | 2,574.0 | 2,597.0 | -76.0 | -2.8 | 66,870,499 |
| 12/15 | 2,578.0 | 2,689.0 | 2,552.0 | 2,673.0 | +119.0 | +4.7 | 81,766,499 |
| 12/8 | 2,520.0 | 2,632.0 | 2,486.0 | 2,554.0 | +10.0 | +0.4 | 86,286,499 |
| 12/1 | 2,576.0 | 2,608.0 | 2,524.0 | 2,544.0 | -26.0 | -1.0 | 63,758,999 |
| 11/24 | 2,600.0 | 2,615.0 | 2,563.0 | 2,570.0 | -47.0 | -1.8 | 47,474,999 |
| 11/17 | 2,606.0 | 2,656.0 | 2,513.0 | 2,617.0 | +23.0 | +0.9 | 84,499,999 |
| 11/10 | 2,588.0 | 2,669.0 | 2,525.0 | 2,594.0 | +24.0 | +0.9 | 108,566,498 |
| 11/2 | 2,410.0 | 2,599.0 | 2,409.0 | 2,570.0 | +146.0 | +6.0 | 66,004,499 |
| 10/27 | 2,492.0 | 2,549.0 | 2,411.0 | 2,424.0 | -87.0 | -3.5 | 66,130,499 |
| 10/20 | 2,536.0 | 2,591.0 | 2,487.0 | 2,511.0 | -59.0 | -2.3 | 57,486,499 |
| 10/13 | 2,480.0 | 2,621.0 | 2,477.0 | 2,570.0 | +118.0 | +4.8 | 66,047,999 |
| 10/6 | 2,477.0 | 2,493.0 | 2,401.0 | 2,452.0 | +4.0 | +0.2 | 74,148,999 |
▶︎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
