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
3,020
円
(23:43)
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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,206.0 | 2,210.0 | 2,132.0 | 2,172.0 | -12.0 | -0.6 | 84,805,999 |
| 6/4 | 2,206.0 | 2,219.0 | 2,143.0 | 2,184.0 | -10.0 | -0.5 | 70,206,499 |
| 5/28 | 2,095.0 | 2,208.0 | 2,085.0 | 2,194.0 | +89.0 | +4.2 | 106,663,498 |
| 5/21 | 2,099.0 | 2,116.0 | 2,018.0 | 2,105.0 | +60.0 | +2.9 | 93,824,499 |
| 5/14 | 2,125.0 | 2,186.0 | 1,997.8 | 2,045.0 | -49.0 | -2.3 | 143,884,498 |
| 5/7 | 2,198.0 | 2,200.0 | 2,092.0 | 2,094.0 | -86.0 | -3.9 | 79,014,499 |
| 4/30 | 2,367.0 | 2,382.0 | 2,180.0 | 2,180.0 | -188.0 | -7.9 | 120,030,498 |
| 4/23 | 2,410.0 | 2,419.0 | 2,293.0 | 2,368.0 | -48.0 | -2.0 | 89,760,999 |
| 4/16 | 2,440.0 | 2,474.0 | 2,404.0 | 2,416.0 | -30.0 | -1.2 | 75,503,999 |
| 4/9 | 2,466.0 | 2,483.0 | 2,376.0 | 2,446.0 | +6.0 | +0.3 | 104,094,998 |
| 4/2 | 2,336.0 | 2,440.0 | 2,282.0 | 2,440.0 | +153.0 | +6.7 | 126,771,498 |
| 3/26 | 2,294.0 | 2,356.0 | 2,206.0 | 2,287.0 | -24.0 | -1.0 | 92,595,999 |
| 3/19 | 2,284.0 | 2,362.0 | 2,253.0 | 2,311.0 | +45.0 | +2.0 | 95,057,999 |
| 3/12 | 2,273.0 | 2,279.0 | 2,116.0 | 2,266.0 | +23.0 | +1.0 | 133,381,498 |
| 3/5 | 2,266.0 | 2,330.0 | 2,149.0 | 2,243.0 | +19.0 | +0.9 | 120,415,998 |
| 2/26 | 2,441.0 | 2,445.0 | 2,224.0 | 2,224.0 | -169.0 | -7.1 | 101,693,498 |
| 2/19 | 2,399.0 | 2,487.0 | 2,360.0 | 2,393.0 | +24.0 | +1.0 | 104,202,998 |
| 2/12 | 2,443.0 | 2,497.0 | 2,321.0 | 2,369.0 | -121.0 | -4.9 | 129,799,498 |
| 2/5 | 1,999.6 | 2,509.0 | 1,996.0 | 2,490.0 | +480.0 | +23.9 | 224,551,997 |
| 1/29 | 2,092.0 | 2,098.0 | 1,983.0 | 2,010.0 | -86.0 | -4.1 | 125,436,998 |
| 1/22 | 2,104.0 | 2,149.0 | 2,074.0 | 2,096.0 | -16.0 | -0.8 | 71,603,499 |
| 1/15 | 2,145.0 | 2,172.0 | 2,092.0 | 2,112.0 | -31.0 | -1.5 | 95,530,999 |
| 1/8 | 2,090.0 | 2,143.0 | 2,060.0 | 2,143.0 | +86.0 | +4.2 | 116,865,498 |
| 12/30 | 1,990.0 | 2,095.0 | 1,985.4 | 2,057.0 | +66.4 | +3.3 | 53,067,499 |
| 12/25 | 2,072.0 | 2,112.0 | 1,988.4 | 1,990.6 | -60.4 | -2.9 | 74,142,499 |
| 12/18 | 1,965.0 | 2,110.0 | 1,938.2 | 2,051.0 | +79.4 | +4.0 | 131,977,498 |
| 12/11 | 1,964.0 | 1,982.0 | 1,916.8 | 1,971.6 | +20.2 | +1.0 | 99,208,499 |
| 12/4 | 1,960.0 | 1,985.0 | 1,912.4 | 1,951.4 | -11.0 | -0.6 | 155,023,998 |
| 11/27 | 1,883.0 | 1,972.0 | 1,877.6 | 1,962.4 | +115.4 | +6.3 | 163,374,998 |
| 11/20 | 1,870.4 | 1,898.2 | 1,818.0 | 1,847.0 | -18.2 | -1.0 | 133,625,498 |
▶︎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
