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
2,981.2
円
(02:38)
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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,850.0 | 1,909.0 | 1,770.0 | 1,865.2 | +36.2 | +2.0 | 180,142,497 |
| 11/6 | 1,759.6 | 1,860.0 | 1,745.2 | 1,829.0 | +94.2 | +5.4 | 161,851,498 |
| 10/30 | 1,578.0 | 1,765.4 | 1,576.0 | 1,734.8 | +170.8 | +10.9 | 220,123,497 |
| 10/23 | 1,533.2 | 1,606.6 | 1,529.4 | 1,564.0 | +43.4 | +2.9 | 99,200,499 |
| 10/16 | 1,562.0 | 1,583.6 | 1,512.8 | 1,520.6 | -51.8 | -3.3 | 111,148,498 |
| 10/9 | 1,564.4 | 1,585.8 | 1,545.8 | 1,572.4 | +21.8 | +1.4 | 117,060,498 |
| 10/2 | 1,626.0 | 1,648.8 | 1,542.0 | 1,550.6 | -69.4 | -4.3 | 120,522,998 |
| 9/25 | 1,667.4 | 1,669.6 | 1,620.0 | 1,620.0 | -44.6 | -2.7 | 94,295,499 |
| 9/18 | 1,645.2 | 1,670.2 | 1,594.4 | 1,664.6 | +22.4 | +1.4 | 164,005,998 |
| 9/11 | 1,644.0 | 1,676.8 | 1,602.4 | 1,642.2 | -15.4 | -0.9 | 118,478,998 |
| 9/4 | 1,680.4 | 1,699.0 | 1,646.4 | 1,657.6 | +1.6 | +0.1 | 105,302,498 |
| 8/28 | 1,660.0 | 1,735.8 | 1,644.6 | 1,656.0 | -0.8 | -0.1 | 119,450,498 |
| 8/21 | 1,770.4 | 1,784.0 | 1,652.6 | 1,656.8 | -118.4 | -6.7 | 145,719,498 |
| 8/14 | 1,703.2 | 1,782.0 | 1,685.2 | 1,775.2 | +70.2 | +4.1 | 110,112,998 |
| 8/7 | 1,641.2 | 1,767.6 | 1,632.6 | 1,705.0 | +89.8 | +5.6 | 179,722,497 |
| 7/31 | 1,610.0 | 1,661.0 | 1,610.0 | 1,615.2 | -36.8 | -2.2 | 104,614,498 |
| 7/22 | 1,631.4 | 1,688.6 | 1,620.8 | 1,652.0 | +29.0 | +1.8 | 66,871,499 |
| 7/17 | 1,597.4 | 1,664.4 | 1,581.2 | 1,623.0 | +67.0 | +4.3 | 175,095,997 |
| 7/10 | 1,509.6 | 1,583.8 | 1,486.0 | 1,556.0 | +53.8 | +3.6 | 135,908,498 |
| 7/3 | 1,502.0 | 1,515.4 | 1,460.2 | 1,502.2 | -1.6 | -0.1 | 106,378,998 |
| 6/26 | 1,534.0 | 1,541.0 | 1,498.8 | 1,503.8 | -18.6 | -1.2 | 109,904,498 |
| 6/19 | 1,461.0 | 1,545.0 | 1,458.0 | 1,522.4 | +41.6 | +2.8 | 152,570,998 |
| 6/12 | 1,475.4 | 1,530.8 | 1,440.2 | 1,480.8 | +24.8 | +1.7 | 168,017,997 |
| 6/5 | 1,382.0 | 1,466.8 | 1,371.0 | 1,456.0 | +81.2 | +5.9 | 184,650,497 |
| 5/29 | 1,374.6 | 1,395.2 | 1,334.0 | 1,374.8 | +20.2 | +1.5 | 179,112,497 |
| 5/22 | 1,360.0 | 1,400.0 | 1,331.2 | 1,354.6 | -18.4 | -1.3 | 194,348,497 |
| 5/15 | 1,402.4 | 1,426.4 | 1,358.6 | 1,373.0 | -16.6 | -1.2 | 161,869,498 |
| 5/8 | 1,349.8 | 1,393.4 | 1,343.2 | 1,389.6 | +28.4 | +2.1 | 52,513,999 |
| 5/1 | 1,356.6 | 1,401.8 | 1,339.6 | 1,361.2 | +20.0 | +1.5 | 107,831,498 |
| 4/24 | 1,393.4 | 1,404.8 | 1,315.4 | 1,341.2 | -52.6 | -3.8 | 120,100,498 |
▶︎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
