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
取引時間外
(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 | 1,962.0 | 1,872.0 | 1,919.0 | +8.0 | +0.4 | 65,616,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,498.0 | 1,554.5 | 1,480.5 | 1,554.5 | +40.0 | +2.6 | 366,815,000 |
| 21/09 | 1,478.0 | 1,620.0 | 1,474.5 | 1,514.5 | +41.0 | +2.8 | 314,517,400 |
| 21/08 | 1,443.0 | 1,490.5 | 1,431.0 | 1,473.5 | +44.0 | +3.1 | 142,073,000 |
| 21/07 | 1,455.0 | 1,479.5 | 1,424.0 | 1,429.5 | -24.0 | -1.7 | 132,754,000 |
| 21/06 | 1,405.0 | 1,462.0 | 1,392.0 | 1,453.5 | +47.0 | +3.3 | 163,175,100 |
| 21/05 | 1,439.5 | 1,470.0 | 1,400.0 | 1,406.5 | -3.0 | -0.2 | 162,271,800 |
| 21/04 | 1,446.5 | 1,465.0 | 1,408.5 | 1,409.5 | -29.0 | -2.0 | 182,666,200 |
| 21/03 | 1,453.0 | 1,502.0 | 1,398.5 | 1,438.5 | -2.5 | -0.2 | 298,012,400 |
| 21/02 | 1,367.0 | 1,471.0 | 1,356.5 | 1,441.0 | +64.0 | +4.7 | 186,043,800 |
| 21/01 | 1,303.0 | 1,389.0 | 1,293.5 | 1,377.0 | +84.0 | +6.5 | 208,778,900 |
| 20/12 | 1,278.5 | 1,348.5 | 1,246.5 | 1,293.0 | +8.5 | +0.7 | 318,059,900 |
| 20/11 | 1,218.0 | 1,299.0 | 1,209.0 | 1,284.5 | +72.0 | +5.9 | 386,381,200 |
| 20/10 | 1,190.0 | 1,227.5 | 1,176.0 | 1,212.5 | +35.0 | +3.0 | 352,831,800 |
| 20/09 | 1,392.0 | 1,398.5 | 1,158.0 | 1,177.5 | -215.0 | -15.4 | 984,661,500 |
| 20/08 | 1,435.5 | 1,504.5 | 1,382.5 | 1,392.5 | -22.0 | -1.6 | 177,500,700 |
| 20/07 | 1,368.5 | 1,440.0 | 1,355.5 | 1,414.5 | +39.5 | +2.9 | 129,701,100 |
| 20/06 | 1,363.5 | 1,408.0 | 1,345.5 | 1,375.0 | +9.0 | +0.7 | 193,001,500 |
| 20/05 | 1,454.0 | 1,472.0 | 1,315.0 | 1,366.0 | -98.0 | -6.7 | 260,567,500 |
| 20/04 | 1,370.0 | 1,476.0 | 1,287.0 | 1,464.0 | +89.5 | +6.5 | 177,313,300 |
| 20/03 | 1,400.0 | 1,493.5 | 1,321.0 | 1,374.5 | -38.0 | -2.7 | 352,497,300 |
| 20/02 | 1,488.5 | 1,516.0 | 1,400.5 | 1,412.5 | -83.5 | -5.6 | 177,467,300 |
| 20/01 | 1,459.0 | 1,499.0 | 1,437.5 | 1,496.0 | +36.5 | +2.5 | 112,317,800 |
| 19/12 | 1,486.0 | 1,493.5 | 1,412.5 | 1,459.5 | -26.5 | -1.8 | 153,337,700 |
| 19/11 | 1,482.0 | 1,520.0 | 1,473.0 | 1,486.0 | +1.0 | +0.1 | 163,663,800 |
| 19/10 | 1,474.0 | 1,524.5 | 1,471.0 | 1,485.0 | +21.0 | +1.4 | 165,312,700 |
| 19/09 | 1,490.5 | 1,554.5 | 1,455.5 | 1,464.0 | -26.5 | -1.8 | 208,857,800 |
| 19/08 | 1,466.0 | 1,522.0 | 1,444.0 | 1,490.5 | +21.5 | +1.5 | 248,067,200 |
| 19/07 | 1,408.0 | 1,478.5 | 1,400.0 | 1,469.0 | +69.5 | +5.0 | 175,189,800 |
| 19/06 | 1,404.0 | 1,443.5 | 1,391.0 | 1,399.5 | -10.5 | -0.7 | 138,238,300 |
| 19/05 | 1,315.5 | 1,450.0 | 1,287.0 | 1,410.0 | +98.0 | +7.5 | 279,693,500 |
▶︎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