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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,318.2 | 1,397.0 | 1,294.6 | 1,393.8 | +59.8 | +4.5 | 154,491,998 |
| 4/10 | 1,262.8 | 1,360.6 | 1,254.0 | 1,334.0 | +82.0 | +6.6 | 192,967,497 |
| 4/3 | 1,297.6 | 1,313.8 | 1,232.2 | 1,252.0 | -85.6 | -6.4 | 238,840,996 |
| 3/27 | 1,158.8 | 1,337.6 | 1,144.0 | 1,337.6 | +151.8 | +12.8 | 291,497,496 |
| 3/19 | 1,160.0 | 1,255.0 | 1,099.8 | 1,185.8 | +23.6 | +2.0 | 357,980,495 |
| 3/13 | 1,284.8 | 1,297.8 | 1,059.4 | 1,162.2 | -178.6 | -13.3 | 411,666,494 |
| 3/6 | 1,319.8 | 1,410.6 | 1,318.2 | 1,340.8 | +18.6 | +1.4 | 209,345,997 |
| 2/28 | 1,421.0 | 1,463.0 | 1,314.4 | 1,322.2 | -173.6 | -11.6 | 194,602,997 |
| 2/21 | 1,503.2 | 1,520.6 | 1,447.8 | 1,495.8 | -28.6 | -1.9 | 144,282,998 |
| 2/14 | 1,542.4 | 1,552.4 | 1,517.0 | 1,524.4 | -40.8 | -2.6 | 104,328,998 |
| 2/7 | 1,510.4 | 1,582.2 | 1,509.0 | 1,565.2 | +21.6 | +1.4 | 217,617,497 |
| 1/31 | 1,559.6 | 1,586.6 | 1,520.2 | 1,543.6 | -44.2 | -2.8 | 149,054,498 |
| 1/24 | 1,598.4 | 1,602.6 | 1,576.6 | 1,587.8 | +3.0 | +0.2 | 110,590,498 |
| 1/17 | 1,590.0 | 1,622.6 | 1,571.4 | 1,584.8 | +16.2 | +1.0 | 190,385,997 |
| 1/10 | 1,466.2 | 1,583.2 | 1,465.0 | 1,568.6 | +88.4 | +6.0 | 227,179,497 |
| 12/30 | 1,484.2 | 1,484.6 | 1,470.8 | 1,480.2 | -9.8 | -0.7 | 22,561,000 |
| 12/27 | 1,480.2 | 1,496.4 | 1,473.0 | 1,490.0 | +24.8 | +1.7 | 68,978,499 |
| 12/20 | 1,482.8 | 1,501.0 | 1,458.0 | 1,465.2 | -23.4 | -1.6 | 126,368,998 |
| 12/13 | 1,426.4 | 1,495.2 | 1,425.2 | 1,488.6 | +75.0 | +5.3 | 169,451,497 |
| 12/6 | 1,396.0 | 1,435.4 | 1,385.0 | 1,413.6 | +32.8 | +2.4 | 157,464,498 |
| 11/29 | 1,341.6 | 1,405.6 | 1,334.4 | 1,380.8 | +43.6 | +3.3 | 148,734,498 |
| 11/22 | 1,353.0 | 1,370.8 | 1,311.6 | 1,337.2 | -8.0 | -0.6 | 118,715,498 |
| 11/15 | 1,332.8 | 1,371.0 | 1,326.6 | 1,345.2 | +31.8 | +2.4 | 119,261,498 |
| 11/8 | 1,339.0 | 1,348.4 | 1,302.2 | 1,313.4 | -10.4 | -0.8 | 108,475,498 |
| 11/1 | 1,277.6 | 1,339.0 | 1,266.2 | 1,323.8 | +61.0 | +4.8 | 177,067,997 |
| 10/25 | 1,295.4 | 1,296.2 | 1,256.4 | 1,262.8 | -27.0 | -2.1 | 79,940,499 |
| 10/18 | 1,262.0 | 1,311.4 | 1,248.4 | 1,289.8 | +43.8 | +3.5 | 103,730,498 |
| 10/11 | 1,250.0 | 1,252.6 | 1,216.6 | 1,246.0 | +3.0 | +0.2 | 97,419,499 |
| 10/4 | 1,270.0 | 1,279.4 | 1,213.2 | 1,243.0 | -27.6 | -2.2 | 116,542,498 |
| 9/27 | 1,274.8 | 1,318.6 | 1,247.2 | 1,270.6 | -11.6 | -0.9 | 108,329,998 |
▶︎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
