！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,915.0 | 1,921.0 | 1,894.0 | 1,898.0 | -13.0 | -0.7 | 13,139,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,949.0 | 1,956.0 | 1,791.5 | 1,911.0 | -40.0 | -2.1 | 131,119,400 |
| 24/03 | 1,972.0 | 2,064.5 | 1,920.5 | 1,951.0 | -21.5 | -1.1 | 183,281,800 |
| 24/02 | 1,963.0 | 2,006.0 | 1,920.5 | 1,972.5 | +9.0 | +0.5 | 166,265,000 |
| 24/01 | 1,759.5 | 1,996.5 | 1,751.0 | 1,963.5 | +204.0 | +11.6 | 172,049,000 |
| 23/12 | 1,805.0 | 1,827.0 | 1,702.0 | 1,759.5 | -39.0 | -2.2 | 155,470,000 |
| 23/11 | 1,717.5 | 1,799.0 | 1,683.0 | 1,798.5 | +93.5 | +5.5 | 160,906,200 |
| 23/10 | 1,690.5 | 1,766.0 | 1,651.5 | 1,705.0 | +14.5 | +0.9 | 139,949,800 |
| 23/09 | 1,670.0 | 1,778.0 | 1,665.5 | 1,690.5 | +20.5 | +1.2 | 225,857,000 |
| 23/08 | 1,578.0 | 1,677.0 | 1,548.0 | 1,670.0 | +92.0 | +5.8 | 161,167,900 |
| 23/07 | 1,552.0 | 1,581.0 | 1,520.0 | 1,578.0 | +38.0 | +2.5 | 139,959,200 |
| 23/06 | 1,494.5 | 1,550.0 | 1,491.0 | 1,540.0 | +54.5 | +3.7 | 184,031,400 |
| 23/05 | 1,538.0 | 1,555.0 | 1,485.0 | 1,485.5 | -46.0 | -3.0 | 161,010,000 |
| 23/04 | 1,530.0 | 1,543.0 | 1,493.0 | 1,531.5 | +2.5 | +0.2 | 119,359,800 |
| 23/03 | 1,531.5 | 1,574.5 | 1,513.5 | 1,529.0 | -8.5 | -0.6 | 178,735,200 |
| 23/02 | 1,490.0 | 1,549.0 | 1,465.0 | 1,537.5 | +51.0 | +3.4 | 127,889,000 |
| 23/01 | 1,495.5 | 1,499.5 | 1,454.5 | 1,486.5 | -1.5 | -0.1 | 125,819,300 |
| 22/12 | 1,501.0 | 1,507.5 | 1,454.5 | 1,488.0 | -9.5 | -0.6 | 137,825,300 |
| 22/11 | 1,475.5 | 1,508.5 | 1,450.0 | 1,497.5 | +32.0 | +2.2 | 165,368,500 |
| 22/10 | 1,446.0 | 1,492.5 | 1,427.5 | 1,465.5 | +19.0 | +1.3 | 164,025,000 |
| 22/09 | 1,525.0 | 1,532.5 | 1,431.0 | 1,446.5 | -83.0 | -5.4 | 227,117,900 |
| 22/08 | 1,536.5 | 1,536.5 | 1,485.5 | 1,529.5 | -9.0 | -0.6 | 177,050,900 |
| 22/07 | 1,510.0 | 1,561.0 | 1,501.0 | 1,538.5 | +32.0 | +2.1 | 147,814,400 |
| 22/06 | 1,488.5 | 1,525.0 | 1,451.5 | 1,506.5 | +26.5 | +1.8 | 175,977,900 |
| 22/05 | 1,497.5 | 1,519.5 | 1,418.0 | 1,480.0 | -35.0 | -2.3 | 196,492,000 |
| 22/04 | 1,421.5 | 1,515.0 | 1,421.5 | 1,515.0 | +87.0 | +6.1 | 165,576,400 |
| 22/03 | 1,463.5 | 1,542.5 | 1,410.5 | 1,428.0 | -22.5 | -1.6 | 254,623,300 |
| 22/02 | 1,438.0 | 1,475.5 | 1,418.0 | 1,450.5 | +16.5 | +1.2 | 211,922,700 |
| 22/01 | 1,463.0 | 1,484.0 | 1,431.5 | 1,434.0 | -20.5 | -1.4 | 194,569,800 |
| 21/12 | 1,565.0 | 1,569.0 | 1,432.0 | 1,454.5 | -108.0 | -6.9 | 224,632,200 |
| 21/11 | 1,560.0 | 1,600.0 | 1,485.0 | 1,562.5 | +8.0 | +0.5 | 210,117,300 |
▶︎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