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
2,985
円
(18:25)
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 | 3,018.0 | +70.0 | +2.4 | 45,415,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,246.0 | 2,316.0 | 2,243.0 | 2,309.0 | +38.0 | +1.7 | 60,047,499 |
| 2/24 | 2,279.0 | 2,299.0 | 2,210.0 | 2,271.0 | -25.0 | -1.1 | 58,977,499 |
| 2/17 | 2,374.0 | 2,401.0 | 2,296.0 | 2,296.0 | -92.0 | -3.9 | 57,842,499 |
| 2/10 | 2,460.0 | 2,467.0 | 2,362.0 | 2,388.0 | -52.0 | -2.1 | 80,113,499 |
| 2/3 | 2,337.0 | 2,440.0 | 2,264.0 | 2,440.0 | +114.0 | +4.9 | 120,336,498 |
| 1/27 | 2,306.0 | 2,337.0 | 2,284.0 | 2,326.0 | +40.0 | +1.8 | 70,409,499 |
| 1/20 | 2,182.0 | 2,294.0 | 2,168.0 | 2,286.0 | +93.0 | +4.2 | 79,336,499 |
| 1/13 | 2,173.0 | 2,264.0 | 2,127.0 | 2,193.0 | +66.0 | +3.1 | 77,732,499 |
| 1/6 | 2,024.0 | 2,138.0 | 2,007.0 | 2,127.0 | +120.0 | +6.0 | 62,352,499 |
| 12/30 | 2,036.0 | 2,064.0 | 1,998.8 | 2,007.0 | -33.0 | -1.6 | 45,141,499 |
| 12/23 | 2,143.0 | 2,157.0 | 2,016.0 | 2,040.0 | -131.0 | -6.0 | 80,491,999 |
| 12/16 | 2,170.0 | 2,233.0 | 2,164.0 | 2,171.0 | -11.0 | -0.5 | 73,557,999 |
| 12/9 | 2,249.0 | 2,256.0 | 2,108.0 | 2,182.0 | -54.0 | -2.4 | 80,461,999 |
| 12/2 | 2,317.0 | 2,324.0 | 2,218.0 | 2,236.0 | -84.0 | -3.6 | 81,122,499 |
| 11/25 | 2,278.0 | 2,341.0 | 2,248.0 | 2,320.0 | +76.0 | +3.4 | 54,805,999 |
| 11/18 | 2,321.0 | 2,336.0 | 2,239.0 | 2,244.0 | -82.0 | -3.5 | 67,479,499 |
| 11/11 | 2,181.0 | 2,330.0 | 2,152.0 | 2,326.0 | +186.0 | +8.7 | 107,121,498 |
| 11/4 | 1,982.4 | 2,254.0 | 1,976.4 | 2,140.0 | +182.2 | +9.3 | 121,403,498 |
| 10/28 | 1,943.2 | 2,003.0 | 1,922.6 | 1,957.8 | +41.8 | +2.2 | 84,805,999 |
| 10/21 | 1,911.0 | 1,978.6 | 1,908.4 | 1,916.0 | -25.0 | -1.3 | 75,346,499 |
| 10/14 | 1,905.0 | 1,959.2 | 1,850.2 | 1,941.0 | -37.2 | -1.9 | 95,086,999 |
| 10/7 | 1,850.0 | 2,006.0 | 1,842.6 | 1,978.2 | +121.0 | +6.5 | 137,632,498 |
| 9/30 | 1,946.2 | 1,957.0 | 1,846.4 | 1,857.2 | -156.8 | -7.8 | 162,129,498 |
| 9/22 | 2,096.0 | 2,102.0 | 1,995.0 | 2,014.0 | -68.0 | -3.3 | 58,063,499 |
| 9/16 | 2,161.0 | 2,163.0 | 2,065.0 | 2,082.0 | -57.0 | -2.7 | 83,336,999 |
| 9/9 | 2,172.0 | 2,182.0 | 2,083.0 | 2,139.0 | -37.0 | -1.7 | 82,818,499 |
| 9/2 | 2,222.0 | 2,276.0 | 2,167.0 | 2,176.0 | -126.0 | -5.5 | 93,363,999 |
| 8/26 | 2,370.0 | 2,395.0 | 2,266.0 | 2,302.0 | -98.0 | -4.1 | 61,036,999 |
| 8/19 | 2,299.0 | 2,405.0 | 2,290.0 | 2,400.0 | +109.0 | +4.8 | 74,493,499 |
| 8/12 | 2,312.0 | 2,349.0 | 2,239.0 | 2,291.0 | -46.0 | -2.0 | 62,079,499 |
▶︎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
