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
197.2
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) |
|---|---|---|---|---|---|---|---|
| 12/24 | 197.8 | 198.5 | 196.9 | 197.3 | +0.7 | +0.4 | 112,535,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 152.0 | 152.4 | 148.7 | 149.1 | -2.7 | -1.8 | 303,193,995 |
| 10/11 | 149.4 | 152.3 | 149.0 | 151.8 | +2.2 | +1.5 | 419,985,994 |
| 10/4 | 148.0 | 150.0 | 145.5 | 149.6 | +1.2 | +0.8 | 390,870,994 |
| 9/27 | 155.0 | 155.4 | 147.3 | 148.4 | -6.5 | -4.2 | 569,166,992 |
| 9/20 | 151.5 | 154.9 | 151.4 | 154.9 | +3.6 | +2.4 | 660,075,990 |
| 9/13 | 150.0 | 151.6 | 149.1 | 151.3 | +1.3 | +0.9 | 421,570,994 |
| 9/6 | 149.0 | 151.8 | 148.8 | 150.0 | +1.0 | +0.7 | 345,428,995 |
| 8/30 | 150.1 | 151.1 | 148.4 | 149.0 | -2.7 | -1.8 | 432,945,994 |
| 8/23 | 150.3 | 152.2 | 149.5 | 151.7 | +1.6 | +1.1 | 596,322,991 |
| 8/16 | 149.3 | 150.8 | 148.3 | 150.1 | +0.6 | +0.4 | 396,036,994 |
| 8/9 | 146.5 | 150.9 | 144.4 | 149.5 | +3.0 | +2.1 | 882,322,987 |
| 8/2 | 145.1 | 147.8 | 144.6 | 146.5 | +2.0 | +1.4 | 527,672,992 |
| 7/26 | 143.5 | 146.6 | 143.5 | 144.5 | +0.7 | +0.5 | 410,240,994 |
| 7/19 | 144.0 | 144.3 | 141.9 | 143.8 | +0.3 | +0.2 | 244,722,996 |
| 7/12 | 144.0 | 144.5 | 142.8 | 143.5 | -0.9 | -0.6 | 323,535,995 |
| 7/5 | 140.8 | 144.5 | 140.0 | 144.4 | +4.5 | +3.2 | 418,767,994 |
| 6/28 | 141.5 | 141.7 | 139.1 | 139.9 | -2.0 | -1.4 | 358,244,995 |
| 6/21 | 141.0 | 141.9 | 140.3 | 141.9 | +0.7 | +0.5 | 328,990,995 |
| 6/14 | 141.8 | 142.4 | 139.6 | 141.2 | -1.8 | -1.3 | 369,252,994 |
| 6/7 | 140.4 | 144.3 | 140.4 | 143.0 | +2.0 | +1.4 | 325,893,995 |
| 5/31 | 143.6 | 144.4 | 140.6 | 141.0 | -2.8 | -2.0 | 354,361,995 |
| 5/24 | 139.0 | 144.5 | 139.0 | 143.8 | +4.5 | +3.2 | 502,306,993 |
| 5/17 | 141.5 | 145.0 | 139.2 | 139.3 | -3.1 | -2.2 | 739,153,989 |
| 5/10 | 131.5 | 144.2 | 128.7 | 142.4 | +11.2 | +8.5 | 1,201,111,982 |
| 4/26 | 132.8 | 134.4 | 130.3 | 131.2 | -2.8 | -2.1 | 628,546,991 |
| 4/19 | 126.5 | 136.1 | 126.1 | 134.0 | +7.5 | +5.9 | 717,166,989 |
| 4/12 | 125.6 | 128.0 | 122.3 | 126.5 | +0.9 | +0.7 | 605,641,991 |
| 4/5 | 125.5 | 125.8 | 121.5 | 125.6 | +0.9 | +0.7 | 546,679,992 |
| 3/29 | 129.0 | 130.7 | 124.5 | 124.7 | ー | ー | 614,512,991 |
▶︎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
