！決算発表予定日 2025/02/10
9434東証P貸借
業種 情報・通信業
ソフトバンク 株価時系列データ
PTS
200.1
円
(23:50)
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 |
|---|---|
| 210.5 (24/07/11) | 173.8 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 210.5 (24/07/11) | 173.8 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 200.0 | 200.7 | 198.1 | 200.7 | +0.7 | +0.4 | 47,095,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 200.2 | 200.5 | 199.1 | 200.0 | -0.3 | -0.2 | 38,507,200 |
| 1/28 | 199.8 | 200.9 | 198.2 | 200.3 | +0.8 | +0.4 | 64,359,400 |
| 1/27 | 197.9 | 200.0 | 197.7 | 199.5 | +3.2 | +1.6 | 47,732,900 |
| 1/24 | 197.8 | 198.0 | 195.8 | 196.3 | +0.5 | +0.3 | 56,694,200 |
| 1/23 | 196.0 | 196.8 | 194.5 | 195.8 | +1.4 | +0.7 | 62,807,300 |
| 1/22 | 193.0 | 194.7 | 192.0 | 194.4 | +3.0 | +1.6 | 58,109,500 |
| 1/21 | 192.6 | 193.0 | 190.8 | 191.4 | -0.7 | -0.4 | 44,096,400 |
| 1/20 | 192.0 | 193.5 | 191.7 | 192.1 | +0.6 | +0.3 | 43,757,300 |
| 1/17 | 192.5 | 193.2 | 190.7 | 191.5 | -0.6 | -0.3 | 62,432,900 |
| 1/16 | 193.1 | 194.3 | 192.1 | 192.1 | -0.9 | -0.5 | 49,949,500 |
| 1/15 | 194.2 | 195.1 | 192.6 | 193.0 | +0.5 | +0.3 | 45,454,700 |
| 1/14 | 193.0 | 193.3 | 191.5 | 192.5 | -0.5 | -0.3 | 66,177,900 |
| 1/10 | 194.0 | 194.9 | 193.0 | 193.0 | -1.7 | -0.9 | 53,731,800 |
| 1/9 | 196.0 | 196.2 | 194.3 | 194.7 | -0.1 | -0.1 | 56,300,000 |
| 1/8 | 197.0 | 197.0 | 194.2 | 194.8 | -2.3 | -1.2 | 63,507,500 |
| 1/7 | 196.2 | 197.1 | 195.1 | 197.1 | +0.9 | +0.5 | 56,739,500 |
| 1/6 | 200.0 | 200.4 | 195.7 | 196.2 | -2.7 | -1.4 | 79,616,700 |
| 12/30 | 200.0 | 200.9 | 198.5 | 198.9 | -0.8 | -0.4 | 50,679,400 |
| 12/27 | 198.4 | 199.8 | 197.7 | 199.7 | +2.9 | +1.5 | 64,018,000 |
| 12/26 | 195.1 | 196.8 | 194.9 | 196.8 | +0.7 | +0.4 | 62,621,200 |
| 12/25 | 197.0 | 197.3 | 195.0 | 196.1 | -1.2 | -0.6 | 43,048,500 |
| 12/24 | 197.9 | 198.4 | 197.2 | 197.3 | -0.6 | -0.3 | 34,660,600 |
| 12/23 | 197.8 | 198.5 | 196.9 | 197.9 | +1.3 | +0.7 | 43,214,000 |
| 12/20 | 197.0 | 198.3 | 196.3 | 196.6 | -0.8 | -0.4 | 72,379,900 |
| 12/19 | 196.5 | 197.9 | 195.7 | 197.4 | +0.1 | +0.1 | 59,741,300 |
| 12/18 | 198.0 | 198.7 | 197.3 | 197.3 | -1.8 | -0.9 | 38,031,000 |
| 12/17 | 199.0 | 200.5 | 198.8 | 199.1 | +0.4 | +0.2 | 52,179,300 |
| 12/16 | 199.8 | 200.2 | 198.6 | 198.7 | -1.0 | -0.5 | 35,831,000 |
| 12/13 | 197.0 | 200.3 | 196.8 | 199.7 | -1.7 | -0.8 | 60,809,600 |
| 12/12 | 200.6 | 202.0 | 200.3 | 201.4 | +0.8 | +0.4 | 52,857,500 |
▶︎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
