！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
1,890
円
(23:57)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,901.5 | 1,907.0 | 1,894.0 | 1,898.0 | -4.0 | -0.2 | 4,395,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,950.0 | 1,964.0 | 1,948.5 | 1,954.5 | +1.5 | +0.1 | 7,182,200 |
| 3/5 | 1,950.0 | 1,956.5 | 1,943.5 | 1,953.0 | +6.0 | +0.3 | 6,552,000 |
| 3/4 | 1,969.0 | 1,969.5 | 1,947.0 | 1,947.0 | -23.5 | -1.2 | 9,469,100 |
| 3/1 | 1,972.0 | 1,981.5 | 1,965.5 | 1,970.5 | -2.0 | -0.1 | 5,345,300 |
| 2/29 | 1,968.0 | 1,978.5 | 1,965.0 | 1,972.5 | +4.5 | +0.2 | 9,781,300 |
| 2/28 | 1,960.0 | 1,974.0 | 1,955.5 | 1,968.0 | +8.5 | +0.4 | 6,108,000 |
| 2/27 | 1,995.5 | 1,996.0 | 1,957.0 | 1,959.5 | -24.0 | -1.2 | 10,233,000 |
| 2/26 | 1,984.5 | 1,992.5 | 1,967.0 | 1,983.5 | +5.5 | +0.3 | 8,769,000 |
| 2/22 | 1,986.0 | 2,006.0 | 1,977.5 | 1,978.0 | +5.0 | +0.3 | 12,528,300 |
| 2/21 | 1,977.0 | 1,984.0 | 1,968.0 | 1,973.0 | +4.0 | +0.2 | 7,313,400 |
| 2/20 | 1,975.0 | 1,986.0 | 1,967.5 | 1,969.0 | +11.0 | +0.6 | 6,141,800 |
| 2/19 | 1,964.5 | 1,966.5 | 1,951.5 | 1,958.0 | -9.5 | -0.5 | 4,494,100 |
| 2/16 | 1,954.5 | 1,983.0 | 1,952.0 | 1,967.5 | +21.5 | +1.1 | 10,279,200 |
| 2/15 | 1,968.0 | 1,968.5 | 1,946.0 | 1,946.0 | -16.0 | -0.8 | 7,938,700 |
| 2/14 | 1,958.0 | 1,968.0 | 1,949.0 | 1,962.0 | +4.0 | +0.2 | 8,496,000 |
| 2/13 | 1,943.0 | 1,962.0 | 1,942.5 | 1,958.0 | +19.5 | +1.0 | 10,564,400 |
| 2/9 | 1,931.0 | 1,944.5 | 1,920.5 | 1,938.5 | +2.0 | +0.1 | 10,973,000 |
| 2/8 | 1,950.0 | 1,983.0 | 1,933.0 | 1,936.5 | -8.0 | -0.4 | 16,511,100 |
| 2/7 | 1,947.0 | 1,948.5 | 1,930.5 | 1,944.5 | -10.5 | -0.5 | 8,580,000 |
| 2/6 | 1,970.5 | 1,975.0 | 1,955.0 | 1,955.0 | -11.0 | -0.6 | 8,667,800 |
| 2/5 | 1,985.0 | 1,985.5 | 1,965.0 | 1,966.0 | -12.5 | -0.6 | 6,902,200 |
| 2/2 | 1,983.5 | 1,986.0 | 1,971.0 | 1,978.5 | +2.5 | +0.1 | 5,785,900 |
▶︎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