！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
12,925
円
(23:45)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 13,030 | 13,125 | 12,910 | 13,060 | +290 | +2.3 | 9,040,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 12,315 | 12,445 | 12,145 | 12,240 | +40 | +0.3 | 15,397,500 |
| 9/22 | 12,920 | 12,940 | 12,120 | 12,200 | -730 | -5.7 | 13,267,200 |
| 9/15 | 12,465 | 12,980 | 12,385 | 12,930 | +555 | +4.5 | 15,001,300 |
| 9/8 | 12,585 | 12,760 | 12,350 | 12,375 | -160 | -1.3 | 16,806,000 |
| 9/1 | 11,885 | 12,565 | 11,885 | 12,535 | +675 | +5.7 | 19,244,300 |
| 8/25 | 12,000 | 12,085 | 11,755 | 11,860 | -155 | -1.3 | 14,344,400 |
| 8/18 | 12,415 | 12,490 | 11,895 | 12,015 | -550 | -4.4 | 18,108,700 |
| 8/10 | 12,820 | 13,045 | 12,115 | 12,565 | -360 | -2.8 | 13,834,100 |
| 8/4 | 13,250 | 13,480 | 12,845 | 12,925 | -115 | -0.9 | 15,092,000 |
| 7/28 | 13,275 | 13,465 | 12,760 | 13,040 | -75 | -0.6 | 14,455,000 |
| 7/21 | 12,990 | 13,350 | 12,940 | 13,115 | +245 | +1.9 | 10,585,500 |
| 7/14 | 12,915 | 13,105 | 12,330 | 12,870 | -135 | -1.0 | 18,455,000 |
| 7/7 | 13,300 | 13,390 | 12,995 | 13,005 | +40 | +0.3 | 14,872,200 |
| 6/30 | 13,100 | 13,265 | 12,695 | 12,965 | -75 | -0.6 | 16,023,300 |
| 6/23 | 13,860 | 13,860 | 12,935 | 13,040 | -725 | -5.3 | 17,968,500 |
| 6/16 | 13,820 | 14,100 | 13,640 | 13,765 | +100 | +0.7 | 18,742,300 |
| 6/9 | 13,720 | 14,025 | 13,245 | 13,665 | +115 | +0.9 | 20,532,700 |
| 6/2 | 13,570 | 13,570 | 13,075 | 13,550 | +185 | +1.4 | 15,564,700 |
| 5/26 | 13,420 | 13,610 | 12,985 | 13,365 | -225 | -1.7 | 18,158,200 |
| 5/19 | 12,825 | 13,840 | 12,740 | 13,590 | +810 | +6.3 | 21,999,200 |
| 5/12 | 12,400 | 12,820 | 12,325 | 12,780 | +195 | +1.6 | 16,682,400 |
| 5/2 | 12,300 | 12,790 | 12,215 | 12,585 | -245 | -1.9 | 11,641,300 |
| 4/28 | 12,230 | 12,835 | 12,070 | 12,830 | +540 | +4.4 | 16,117,900 |
| 4/21 | 12,085 | 12,375 | 11,995 | 12,290 | +180 | +1.5 | 12,744,500 |
| 4/14 | 11,655 | 12,110 | 11,640 | 12,110 | +500 | +4.3 | 13,334,500 |
| 4/7 | 12,090 | 12,095 | 11,490 | 11,610 | -375 | -3.1 | 14,672,900 |
| 3/31 | 11,495 | 12,015 | 11,245 | 11,985 | +390 | +3.4 | 17,934,700 |
| 3/24 | 11,620 | 11,755 | 11,495 | 11,595 | -35 | -0.3 | 13,324,200 |
| 3/17 | 11,525 | 11,645 | 11,055 | 11,630 | -70 | -0.6 | 17,096,200 |
| 3/10 | 11,700 | 12,125 | 11,655 | 11,700 | +155 | +1.3 | 17,696,000 |
▶︎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