！決算発表予定日 2024/05/09
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
1,815
円
(23:45)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,064.5 (24/03/21) | 1,485.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,064.5 (24/03/21) | 1,751.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,815.5 | 1,822.0 | 1,791.5 | 1,818.0 | -5.5 | -0.3 | 8,398,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,825.0 | 1,842.5 | 1,823.5 | 1,823.5 | -11.5 | -0.6 | 5,045,400 |
| 4/17 | 1,850.0 | 1,850.0 | 1,825.5 | 1,835.0 | -19.0 | -1.0 | 5,530,300 |
| 4/16 | 1,850.0 | 1,854.0 | 1,840.0 | 1,854.0 | -7.5 | -0.4 | 6,224,000 |
| 4/15 | 1,847.5 | 1,863.5 | 1,847.0 | 1,861.5 | -3.0 | -0.2 | 4,275,600 |
| 4/12 | 1,872.0 | 1,876.0 | 1,862.0 | 1,864.5 | -4.5 | -0.2 | 4,751,100 |
| 4/11 | 1,852.0 | 1,875.0 | 1,848.0 | 1,869.0 | -1.0 | -0.1 | 5,695,600 |
| 4/10 | 1,888.0 | 1,892.5 | 1,870.0 | 1,870.0 | -28.5 | -1.5 | 6,289,200 |
| 4/9 | 1,917.5 | 1,924.0 | 1,894.0 | 1,898.5 | -20.0 | -1.0 | 6,048,100 |
| 4/8 | 1,915.0 | 1,926.5 | 1,912.5 | 1,918.5 | -2.5 | -0.1 | 4,905,200 |
| 4/5 | 1,918.0 | 1,923.0 | 1,907.0 | 1,921.0 | -2.0 | -0.1 | 4,698,400 |
| 4/4 | 1,920.0 | 1,936.0 | 1,919.0 | 1,923.0 | +5.0 | +0.3 | 5,860,100 |
| 4/3 | 1,919.5 | 1,925.0 | 1,903.5 | 1,918.0 | -14.5 | -0.8 | 6,834,200 |
| 4/2 | 1,934.5 | 1,947.0 | 1,924.0 | 1,932.5 | +1.0 | +0.1 | 8,362,400 |
| 4/1 | 1,949.0 | 1,956.0 | 1,924.0 | 1,931.5 | -19.5 | -1.0 | 7,107,900 |
| 3/29 | 1,946.5 | 1,956.5 | 1,943.0 | 1,951.0 | +10.0 | +0.5 | 5,729,800 |
| 3/28 | 1,982.0 | 1,983.5 | 1,938.0 | 1,941.0 | -86.0 | -4.2 | 16,089,400 |
| 3/27 | 2,030.0 | 2,041.5 | 2,025.0 | 2,027.0 | +4.0 | +0.2 | 12,155,500 |
| 3/26 | 2,034.0 | 2,039.5 | 2,022.5 | 2,023.0 | -4.5 | -0.2 | 8,053,800 |
| 3/25 | 2,044.0 | 2,044.0 | 2,026.5 | 2,027.5 | -17.5 | -0.9 | 7,061,100 |
| 3/22 | 2,025.0 | 2,051.5 | 2,022.0 | 2,045.0 | +21.5 | +1.1 | 9,315,400 |
| 3/21 | 2,037.5 | 2,064.5 | 2,015.0 | 2,023.5 | -2.0 | -0.1 | 11,468,400 |
| 3/19 | 1,979.5 | 2,036.0 | 1,979.5 | 2,025.5 | +48.0 | +2.4 | 17,669,800 |
| 3/18 | 1,962.5 | 1,981.0 | 1,961.5 | 1,977.5 | +27.5 | +1.4 | 6,222,200 |
| 3/15 | 1,935.0 | 1,987.0 | 1,933.0 | 1,950.0 | +7.5 | +0.4 | 8,631,300 |
| 3/14 | 1,935.0 | 1,946.5 | 1,920.5 | 1,942.5 | +8.0 | +0.4 | 5,229,900 |
| 3/13 | 1,952.0 | 1,957.0 | 1,927.5 | 1,934.5 | -15.5 | -0.8 | 8,772,500 |
| 3/12 | 1,960.5 | 1,966.5 | 1,938.0 | 1,950.0 | -24.5 | -1.2 | 9,454,400 |
| 3/11 | 1,980.5 | 1,985.5 | 1,956.5 | 1,974.5 | -14.5 | -0.7 | 8,866,000 |
| 3/8 | 1,975.5 | 1,992.0 | 1,964.0 | 1,989.0 | +3.5 | +0.2 | 10,732,300 |
| 3/7 | 1,963.5 | 1,986.0 | 1,960.5 | 1,985.5 | +31.0 | +1.6 | 9,281,400 |
▶︎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