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 |
|---|---|---|---|---|---|---|---|
| 5/17 | 191.9 | -1.7 | 192.9 | 259,134,996 | 401,700 | 5,519,000 | 13.74 |
| 5/10 | 195.3 | +2.9 | 191.2 | 271,061,996 | 517,300 | 5,804,900 | 11.22 |
| 5/2 | 189.8 | +1.1 | 190.3 | 168,781,997 | 499,700 | 6,181,300 | 12.37 |
| 4/26 | 187.8 | +3.3 | 186.1 | 329,596,995 | 528,100 | 6,336,200 | 12.00 |
| 4/19 | 181.8 | -2.5 | 183.2 | 294,732,996 | 295,100 | 6,219,200 | 21.07 |
| 4/12 | 186.4 | -3.0 | 188.6 | 276,891,996 | 277,600 | 5,759,500 | 20.75 |
| 4/5 | 192.1 | -1.5 | 192.7 | 328,629,995 | 302,700 | 5,261,500 | 17.38 |
| 3/29 | 195.1 | -4.6 | 199.5 | 490,895,993 | 387,300 | 5,004,000 | 12.92 |
| 3/22 | 204.5 | +4.9 | 201.6 | 446,757,993 | 528,700 | 3,616,700 | 6.84 |
| 3/15 | 195.0 | -2.0 | 195.1 | 409,540,994 | 450,000 | 4,277,500 | 9.51 |
| 3/8 | 198.9 | +1.0 | 196.6 | 432,169,994 | 466,900 | 4,058,200 | 8.69 |
| 3/1 | 197.0 | -0.4 | 197.3 | 402,365,994 | 452,700 | 4,275,000 | 9.44 |
| 2/22 | 197.8 | +0.6 | 197.8 | 304,775,995 | 439,700 | 4,033,300 | 9.17 |
| 2/16 | 196.7 | +1.5 | 195.9 | 372,782,994 | 454,900 | 4,050,500 | 8.90 |
| 2/9 | 193.8 | -2.0 | 195.0 | 516,340,992 | 460,700 | 4,203,900 | 9.13 |
| 2/2 | 197.8 | +2.3 | 196.5 | 349,673,995 | 518,500 | 4,013,800 | 7.74 |
| 1/26 | 193.3 | -0.7 | 197.0 | 456,454,993 | 540,600 | 4,063,500 | 7.52 |
| 1/19 | 194.7 | +3.5 | 192.8 | 421,728,994 | 552,700 | 3,806,100 | 6.89 |
| 1/12 | 188.2 | +3.9 | 185.9 | 378,249,994 | 489,800 | 3,509,400 | 7.16 |
| 1/5 | 181.1 | +3.0 | 180.0 | 234,218,997 | ー | ー | ー |
| 12/29 | 175.9 | +2.1 | 174.2 | 270,374,996 | 330,000 | 4,001,300 | 12.13 |
| 12/22 | 172.3 | -1.4 | 172.3 | 348,887,995 | 382,600 | 3,747,700 | 9.80 |
| 12/15 | 174.8 | -3.3 | 179.0 | 435,429,994 | 411,100 | 3,705,200 | 9.01 |
| 12/8 | 180.8 | +0.4 | 180.7 | 420,020,994 | 497,500 | 3,217,600 | 6.47 |
| 12/1 | 180.1 | +2.0 | 179.0 | 495,801,993 | 481,300 | 3,219,100 | 6.69 |
| 11/24 | 176.6 | +0.2 | 175.8 | 202,578,997 | 514,600 | 3,359,000 | 6.53 |
| 11/17 | 176.3 | -0.1 | 176.0 | 304,348,995 | 549,300 | 3,390,200 | 6.17 |
| 11/10 | 176.5 | +3.8 | 172.6 | 540,228,992 | 511,400 | 3,972,100 | 7.77 |
| 11/2 | 170.1 | +0.5 | 169.9 | 281,205,996 | 438,700 | 4,189,000 | 9.55 |
| 10/27 | 169.3 | +1.2 | 168.0 | 274,135,996 | 458,200 | 4,000,900 | 8.73 |
▶︎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
