！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,900.0 | 1,921.0 | 1,883.5 | 1,898.0 | +19.5 | +1.0 | 21,273,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,837.5 | 1,898.0 | 1,832.0 | 1,878.5 | +60.5 | +3.3 | 32,959,700 |
| 4/19 | 1,847.5 | 1,863.5 | 1,791.5 | 1,818.0 | -46.5 | -2.5 | 29,473,300 |
| 4/12 | 1,915.0 | 1,926.5 | 1,848.0 | 1,864.5 | -56.5 | -2.9 | 27,689,200 |
| 4/5 | 1,949.0 | 1,956.0 | 1,903.5 | 1,921.0 | -30.0 | -1.5 | 32,863,000 |
| 3/29 | 2,044.0 | 2,044.0 | 1,938.0 | 1,951.0 | -94.0 | -4.6 | 49,089,600 |
| 3/22 | 1,962.5 | 2,064.5 | 1,961.5 | 2,045.0 | +95.0 | +4.9 | 44,675,800 |
| 3/15 | 1,980.5 | 1,987.0 | 1,920.5 | 1,950.0 | -39.0 | -2.0 | 40,954,100 |
| 3/8 | 1,969.0 | 1,992.0 | 1,943.5 | 1,989.0 | +18.5 | +0.9 | 43,217,000 |
| 3/1 | 1,984.5 | 1,996.0 | 1,955.5 | 1,970.5 | -7.5 | -0.4 | 40,236,600 |
| 2/22 | 1,964.5 | 2,006.0 | 1,951.5 | 1,978.0 | +10.5 | +0.5 | 30,477,600 |
| 2/16 | 1,943.0 | 1,983.0 | 1,942.5 | 1,967.5 | +29.0 | +1.5 | 37,278,300 |
| 2/9 | 1,985.0 | 1,985.5 | 1,920.5 | 1,938.5 | -40.0 | -2.0 | 51,634,100 |
| 2/2 | 1,945.5 | 1,986.0 | 1,945.0 | 1,978.5 | +45.0 | +2.3 | 34,967,400 |
| 1/26 | 1,958.0 | 1,996.5 | 1,933.5 | 1,933.5 | -13.5 | -0.7 | 45,645,500 |
| 1/19 | 1,884.0 | 1,961.0 | 1,884.0 | 1,947.0 | +64.5 | +3.4 | 42,172,900 |
| 1/12 | 1,834.0 | 1,899.0 | 1,822.0 | 1,882.5 | +71.5 | +4.0 | 37,825,000 |
| 1/5 | 1,759.5 | 1,831.0 | 1,751.0 | 1,811.0 | +51.5 | +2.9 | 23,421,900 |
| 12/29 | 1,729.5 | 1,768.0 | 1,714.0 | 1,759.5 | +36.5 | +2.1 | 27,037,500 |
| 12/22 | 1,735.0 | 1,747.0 | 1,702.0 | 1,723.0 | -25.0 | -1.4 | 34,888,800 |
| 12/15 | 1,795.0 | 1,823.0 | 1,747.0 | 1,748.0 | -60.0 | -3.3 | 43,543,000 |
| 12/8 | 1,797.0 | 1,827.0 | 1,780.5 | 1,808.0 | +7.0 | +0.4 | 42,002,100 |
| 12/1 | 1,767.0 | 1,812.0 | 1,767.0 | 1,801.0 | +34.5 | +2.0 | 49,580,200 |
| 11/24 | 1,757.0 | 1,778.0 | 1,747.0 | 1,766.5 | +3.5 | +0.2 | 20,257,900 |
| 11/17 | 1,766.5 | 1,781.5 | 1,742.0 | 1,763.0 | -2.0 | -0.1 | 30,434,900 |
| 11/10 | 1,710.0 | 1,765.0 | 1,683.0 | 1,765.0 | +64.0 | +3.8 | 54,022,900 |
| 11/2 | 1,681.0 | 1,719.0 | 1,671.5 | 1,701.0 | +8.0 | +0.5 | 28,120,600 |
| 10/27 | 1,672.5 | 1,695.0 | 1,664.5 | 1,693.0 | +19.5 | +1.2 | 27,413,600 |
| 10/20 | 1,671.0 | 1,690.0 | 1,661.5 | 1,673.5 | -8.0 | -0.5 | 24,737,100 |
| 10/13 | 1,678.0 | 1,695.5 | 1,666.0 | 1,681.5 | +3.5 | +0.2 | 27,748,500 |
| 10/6 | 1,690.5 | 1,766.0 | 1,651.5 | 1,678.0 | -12.5 | -0.7 | 46,538,900 |
▶︎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