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
196.8
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) |
|---|---|---|---|---|---|---|---|
| 12/20 | 197.0 | 198.3 | 196.3 | 196.6 | -0.8 | -0.4 | 72,379,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 191.9 | 193.6 | 187.7 | 189.7 | -2.2 | -1.2 | 254,096,996 |
| 5/17 | 195.5 | 196.2 | 190.5 | 191.9 | -3.4 | -1.7 | 259,134,996 |
| 5/10 | 192.0 | 195.7 | 187.2 | 195.3 | +5.5 | +2.9 | 271,061,996 |
| 5/2 | 190.0 | 192.1 | 188.3 | 189.8 | +2.0 | +1.1 | 168,781,997 |
| 4/26 | 183.7 | 189.8 | 183.2 | 187.8 | +6.0 | +3.3 | 329,596,995 |
| 4/19 | 184.7 | 186.3 | 179.1 | 181.8 | -4.6 | -2.5 | 294,732,996 |
| 4/12 | 191.5 | 192.6 | 184.8 | 186.4 | -5.7 | -3.0 | 276,891,996 |
| 4/5 | 194.9 | 195.6 | 190.3 | 192.1 | -3.0 | -1.5 | 328,629,995 |
| 3/29 | 204.4 | 204.4 | 193.8 | 195.1 | -9.4 | -4.6 | 490,895,993 |
| 3/22 | 196.2 | 206.4 | 196.1 | 204.5 | +9.5 | +4.9 | 446,757,993 |
| 3/15 | 198.0 | 198.7 | 192.0 | 195.0 | -3.9 | -2.0 | 409,540,994 |
| 3/8 | 196.9 | 199.2 | 194.3 | 198.9 | +1.9 | +1.0 | 432,169,994 |
| 3/1 | 198.4 | 199.6 | 195.5 | 197.0 | -0.8 | -0.4 | 402,365,994 |
| 2/22 | 196.4 | 200.6 | 195.1 | 197.8 | +1.1 | +0.6 | 304,775,995 |
| 2/16 | 194.3 | 198.3 | 194.2 | 196.7 | +2.9 | +1.5 | 372,782,994 |
| 2/9 | 198.5 | 198.5 | 192.0 | 193.8 | -4.0 | -2.0 | 516,340,992 |
| 2/2 | 194.5 | 198.6 | 194.5 | 197.8 | +4.5 | +2.3 | 349,673,995 |
| 1/26 | 195.8 | 199.6 | 193.3 | 193.3 | -1.4 | -0.7 | 456,454,993 |
| 1/19 | 188.4 | 196.1 | 188.4 | 194.7 | +6.5 | +3.5 | 421,728,994 |
| 1/12 | 183.4 | 189.9 | 182.2 | 188.2 | +7.1 | +3.9 | 378,249,994 |
| 1/5 | 175.9 | 183.1 | 175.1 | 181.1 | +5.2 | +3.0 | 234,218,997 |
| 12/29 | 172.9 | 176.8 | 171.4 | 175.9 | +3.6 | +2.1 | 270,374,996 |
| 12/22 | 173.5 | 174.7 | 170.2 | 172.3 | -2.5 | -1.4 | 348,887,995 |
| 12/15 | 179.5 | 182.3 | 174.7 | 174.8 | -6.0 | -3.3 | 435,429,994 |
| 12/8 | 179.7 | 182.7 | 178.0 | 180.8 | +0.7 | +0.4 | 420,020,994 |
| 12/1 | 176.7 | 181.2 | 176.7 | 180.1 | +3.5 | +2.0 | 495,801,993 |
| 11/24 | 175.7 | 177.8 | 174.7 | 176.6 | +0.3 | +0.2 | 202,578,997 |
| 11/17 | 176.6 | 178.1 | 174.2 | 176.3 | -0.2 | -0.1 | 304,348,995 |
| 11/10 | 171.0 | 176.5 | 168.3 | 176.5 | +6.4 | +3.8 | 540,228,992 |
| 11/2 | 168.1 | 171.9 | 167.1 | 170.1 | +0.8 | +0.5 | 281,205,996 |
▶︎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
