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
196.8
円
(23:56)
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) | 171.4 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 210.5 (24/07/11) | 173.8 (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) |
|---|---|---|---|---|---|---|---|
| 12/20 | 199.8 | 200.5 | 195.7 | 196.6 | -3.1 | -1.6 | 330,542,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 12/13 | 199.7 | +0.8 | 199.8 | 304,690,600 | 2,529,400 | 45,519,100 | 18.00 |
| 12/6 | 198.2 | +2.6 | 196.6 | 277,658,400 | 3,130,600 | 48,027,700 | 15.34 |
| 11/29 | 193.1 | -0.3 | 192.2 | 285,058,000 | 2,457,300 | 51,217,500 | 20.84 |
| 11/22 | 193.7 | -0.5 | 194.4 | 192,956,700 | 2,180,300 | 50,790,000 | 23.29 |
| 11/15 | 194.7 | +1.4 | 194.7 | 323,581,500 | 2,481,100 | 51,673,100 | 20.83 |
| 11/8 | 192.1 | +0.4 | 191.5 | 188,922,600 | 2,545,900 | 53,835,100 | 21.15 |
| 11/1 | 191.3 | +3.1 | 190.8 | 349,808,200 | 3,014,200 | 53,637,900 | 17.80 |
| 10/25 | 185.5 | -1.2 | 186.5 | 228,496,400 | 3,944,700 | 57,680,200 | 14.62 |
| 10/18 | 187.7 | -1.0 | 190.0 | 222,003,000 | 2,554,800 | 57,839,700 | 22.64 |
| 10/11 | 189.5 | -2.1 | 191.5 | 288,431,100 | 2,769,700 | 56,966,900 | 20.57 |
| 10/4 | 193.5 | +1.2 | 189.4 | 391,682,000 | 3,110,900 | 56,902,500 | 18.29 |
| 9/27 | 191.3 | -3.4 | 195.4 | 364,004,796 | 3,426,100 | 55,252,400 | 16.13 |
| 9/20 | 198.1 | -0.8 | 197.7 | 369,420,994 | 267,800 | 5,276,600 | 19.70 |
| 9/13 | 199.6 | 0.0 | 199.4 | 324,209,995 | 282,900 | 5,054,800 | 17.87 |
| 9/6 | 199.6 | -2.1 | 202.7 | 285,495,996 | 359,800 | 5,049,100 | 14.03 |
| 8/30 | 203.8 | +1.7 | 202.8 | 299,692,996 | 395,100 | 5,221,700 | 13.22 |
| 8/23 | 200.5 | +4.1 | 197.1 | 261,922,996 | 473,200 | 5,280,500 | 11.16 |
| 8/16 | 192.7 | +2.6 | 189.6 | 248,766,996 | 412,300 | 5,475,500 | 13.28 |
| 8/9 | 187.8 | -0.1 | 184.5 | 677,790,990 | 402,500 | 5,378,100 | 13.36 |
| 8/2 | 187.9 | -2.9 | 192.0 | 354,653,995 | 386,200 | 5,535,000 | 14.33 |
| 7/26 | 193.5 | -3.3 | 197.0 | 250,277,996 | 204,900 | 5,145,400 | 25.11 |
| 7/19 | 200.0 | -2.3 | 202.3 | 219,760,997 | 196,600 | 4,718,000 | 24.00 |
| 7/12 | 204.8 | +0.4 | 205.6 | 407,958,994 | 257,000 | 4,535,500 | 17.65 |
| 7/5 | 203.9 | +3.8 | 200.9 | 312,530,995 | 299,600 | 4,449,400 | 14.85 |
| 6/28 | 196.4 | +1.1 | 195.7 | 344,928,995 | 214,400 | 4,874,100 | 22.73 |
| 6/21 | 194.2 | -1.2 | 194.5 | 231,217,997 | 454,500 | 4,849,000 | 10.67 |
| 6/14 | 196.5 | +1.0 | 196.8 | 341,416,995 | 473,100 | 4,758,000 | 10.06 |
| 6/7 | 194.6 | +3.1 | 193.6 | 269,706,996 | 495,100 | 4,954,200 | 10.01 |
| 5/31 | 188.7 | -0.5 | 188.6 | 361,922,995 | 369,200 | 5,455,900 | 14.78 |
| 5/24 | 189.7 | -1.2 | 190.7 | 254,096,996 | 431,000 | 5,487,800 | 12.73 |
▶︎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
