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
2,990.6
円
(20:26)
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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,220.0 | 2,354.0 | 2,176.0 | 2,337.0 | -2.0 | -0.1 | 139,469,998 |
| 7/29 | 2,370.0 | 2,379.0 | 2,316.0 | 2,339.0 | -66.0 | -2.7 | 71,919,499 |
| 7/22 | 2,281.0 | 2,414.0 | 2,280.0 | 2,405.0 | +164.0 | +7.3 | 71,345,999 |
| 7/15 | 2,288.0 | 2,306.0 | 2,204.0 | 2,241.0 | +12.0 | +0.5 | 68,187,499 |
| 7/8 | 2,204.0 | 2,271.0 | 2,160.0 | 2,229.0 | +67.0 | +3.1 | 94,645,499 |
| 7/1 | 2,281.0 | 2,320.0 | 2,144.0 | 2,162.0 | -88.0 | -3.9 | 113,415,998 |
| 6/24 | 2,291.0 | 2,321.0 | 2,194.0 | 2,250.0 | +7.0 | +0.3 | 83,191,999 |
| 6/17 | 2,352.0 | 2,355.0 | 2,174.0 | 2,243.0 | -183.0 | -7.5 | 112,212,998 |
| 6/10 | 2,391.0 | 2,484.0 | 2,381.0 | 2,426.0 | -14.0 | -0.6 | 76,851,499 |
| 6/3 | 2,340.0 | 2,484.0 | 2,332.0 | 2,440.0 | +155.0 | +6.8 | 126,696,998 |
| 5/27 | 2,338.0 | 2,339.0 | 2,232.0 | 2,285.0 | -20.0 | -0.9 | 80,051,499 |
| 5/20 | 2,259.0 | 2,318.0 | 2,230.0 | 2,305.0 | +85.0 | +3.8 | 86,966,999 |
| 5/13 | 2,180.0 | 2,243.0 | 2,044.0 | 2,220.0 | -2.0 | -0.1 | 128,375,998 |
| 5/6 | 2,340.0 | 2,341.0 | 2,189.0 | 2,222.0 | -22.0 | -1.0 | 37,740,499 |
| 4/28 | 2,209.0 | 2,254.0 | 2,156.0 | 2,244.0 | -12.0 | -0.5 | 89,429,999 |
| 4/22 | 2,226.0 | 2,321.0 | 2,209.0 | 2,256.0 | +13.0 | +0.6 | 80,934,499 |
| 4/15 | 2,386.0 | 2,394.0 | 2,215.0 | 2,243.0 | -196.0 | -8.0 | 107,963,498 |
| 4/8 | 2,528.0 | 2,566.0 | 2,394.0 | 2,439.0 | -67.0 | -2.7 | 83,450,499 |
| 4/1 | 2,560.0 | 2,610.0 | 2,494.0 | 2,506.0 | -65.0 | -2.5 | 94,986,999 |
| 3/25 | 2,479.0 | 2,621.0 | 2,472.0 | 2,571.0 | +86.0 | +3.5 | 80,367,999 |
| 3/18 | 2,290.0 | 2,509.0 | 2,223.0 | 2,485.0 | +181.0 | +7.9 | 109,089,998 |
| 3/11 | 2,200.0 | 2,384.0 | 2,186.0 | 2,304.0 | +27.0 | +1.2 | 122,123,998 |
| 3/4 | 2,353.0 | 2,375.0 | 2,237.0 | 2,277.0 | -85.0 | -3.6 | 99,611,999 |
| 2/25 | 2,360.0 | 2,396.0 | 2,268.0 | 2,362.0 | -53.0 | -2.2 | 88,355,499 |
| 2/18 | 2,504.0 | 2,523.0 | 2,371.0 | 2,415.0 | -156.0 | -6.1 | 94,555,999 |
| 2/10 | 2,560.0 | 2,585.0 | 2,493.0 | 2,571.0 | +51.0 | +2.0 | 84,665,999 |
| 2/4 | 2,450.0 | 2,685.0 | 2,423.0 | 2,520.0 | +73.0 | +3.0 | 161,440,998 |
| 1/28 | 2,513.0 | 2,573.0 | 2,322.0 | 2,447.0 | -144.0 | -5.6 | 165,087,498 |
| 1/21 | 2,843.0 | 2,883.0 | 2,480.0 | 2,591.0 | -247.0 | -8.7 | 185,351,997 |
| 1/14 | 2,854.0 | 2,940.0 | 2,800.0 | 2,838.0 | -70.0 | -2.4 | 76,674,999 |
▶︎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
