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
1,916.9
円
(23:02)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,955.0 | 1,962.0 | 1,905.0 | 1,919.0 | -34.5 | -1.8 | 29,766,300 |
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 |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,681.5 | +0.2 | 1,684.0 | 27,748,500 | 489,500 | 4,365,200 | 8.92 |
| 10/6 | 1,678.0 | -0.7 | 1,679.0 | 46,538,900 | 498,200 | 4,291,100 | 8.61 |
| 9/29 | 1,690.5 | -3.6 | 1,733.5 | 68,311,300 | 580,100 | 4,649,600 | 8.02 |
| 9/22 | 1,753.5 | -0.4 | 1,760.5 | 40,796,700 | 581,700 | 4,111,000 | 7.07 |
| 9/15 | 1,760.5 | +2.9 | 1,743.4 | 55,809,900 | 605,000 | 3,780,900 | 6.25 |
| 9/8 | 1,710.5 | +2.4 | 1,699.3 | 52,084,000 | 566,300 | 3,858,600 | 6.81 |
| 9/1 | 1,670.5 | +1.9 | 1,662.0 | 43,208,100 | 634,900 | 3,699,400 | 5.83 |
| 8/25 | 1,640.0 | +1.5 | 1,632.2 | 30,371,300 | 616,900 | 3,678,700 | 5.96 |
| 8/18 | 1,616.0 | +0.5 | 1,615.8 | 30,862,000 | 650,400 | 3,632,100 | 5.58 |
| 8/10 | 1,608.5 | +3.0 | 1,600.0 | 38,845,600 | 676,300 | 3,599,700 | 5.32 |
| 8/4 | 1,561.0 | +0.1 | 1,568.7 | 36,804,200 | 587,500 | 3,764,700 | 6.41 |
| 7/28 | 1,560.0 | +1.1 | 1,550.9 | 32,795,200 | 549,200 | 3,459,100 | 6.30 |
| 7/21 | 1,542.5 | +0.3 | 1,538.5 | 23,001,900 | 484,200 | 3,700,300 | 7.64 |
| 7/14 | 1,538.0 | +0.1 | 1,533.0 | 39,379,900 | 470,800 | 3,741,100 | 7.95 |
| 7/7 | 1,536.5 | -0.2 | 1,542.8 | 34,714,000 | 515,400 | 3,633,500 | 7.05 |
| 6/30 | 1,540.0 | +1.0 | 1,535.8 | 42,148,700 | 597,100 | 3,908,900 | 6.55 |
| 6/23 | 1,525.5 | +0.1 | 1,523.2 | 35,198,900 | 1,360,800 | 4,427,100 | 3.25 |
| 6/16 | 1,523.5 | +0.7 | 1,525.3 | 47,487,900 | 2,267,500 | 4,363,600 | 1.92 |
| 6/9 | 1,512.5 | +0.5 | 1,509.6 | 45,956,300 | 2,255,400 | 4,201,200 | 1.86 |
| 6/2 | 1,505.0 | +0.8 | 1,496.1 | 52,945,700 | 2,186,600 | 4,332,200 | 1.98 |
| 5/26 | 1,493.0 | -1.4 | 1,503.2 | 36,048,600 | 2,358,200 | 4,489,600 | 1.90 |
| 5/19 | 1,513.5 | -0.6 | 1,525.5 | 38,077,500 | 1,716,500 | 3,930,700 | 2.29 |
| 5/12 | 1,522.0 | -0.6 | 1,530.5 | 38,147,900 | 464,500 | 4,126,100 | 8.88 |
| 5/2 | 1,531.0 | +0.0 | 1,535.0 | 9,029,900 | ー | ー | ー |
| 4/28 | 1,531.5 | +0.7 | 1,525.0 | 27,205,500 | 474,700 | 4,258,800 | 8.97 |
| 4/21 | 1,521.5 | +0.2 | 1,529.2 | 29,917,300 | 566,100 | 4,392,800 | 7.76 |
| 4/14 | 1,518.0 | +1.3 | 1,509.8 | 24,903,800 | 548,400 | 4,496,700 | 8.20 |
| 4/7 | 1,498.5 | -2.0 | 1,511.8 | 37,333,200 | 551,600 | 4,673,800 | 8.47 |
| 3/31 | 1,529.0 | -1.3 | 1,546.7 | 52,940,000 | 800,600 | 4,073,800 | 5.09 |
| 3/24 | 1,549.5 | +0.1 | 1,547.4 | 24,308,800 | 717,100 | 4,835,800 | 6.74 |
▶︎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