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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/27 | 167.2 | 169.5 | 166.4 | 169.3 | +2.0 | +1.2 | 274,135,996 |
| 10/20 | 167.1 | 169.0 | 166.1 | 167.3 | -0.8 | -0.5 | 247,370,996 |
| 10/13 | 167.8 | 169.5 | 166.6 | 168.1 | +0.3 | +0.2 | 277,484,996 |
| 10/6 | 169.0 | 176.6 | 165.1 | 167.8 | -1.2 | -0.7 | 465,388,993 |
| 9/29 | 176.3 | 177.8 | 167.3 | 169.0 | -6.3 | -3.6 | 683,112,990 |
| 9/22 | 175.9 | 177.2 | 174.7 | 175.3 | -0.7 | -0.4 | 407,966,994 |
| 9/15 | 171.9 | 177.4 | 170.8 | 176.0 | +5.0 | +2.9 | 558,098,992 |
| 9/8 | 167.8 | 172.7 | 166.9 | 171.0 | +4.0 | +2.4 | 520,839,992 |
| 9/1 | 165.0 | 167.7 | 164.4 | 167.0 | +3.0 | +1.8 | 432,080,994 |
| 8/25 | 162.2 | 164.6 | 161.7 | 164.0 | +2.4 | +1.5 | 303,712,995 |
| 8/18 | 161.6 | 162.6 | 160.3 | 161.6 | +0.8 | +0.5 | 308,619,995 |
| 8/10 | 157.1 | 161.6 | 156.9 | 160.8 | +4.7 | +3.0 | 388,455,994 |
| 8/4 | 157.1 | 158.1 | 154.8 | 156.1 | +0.1 | +0.1 | 368,041,995 |
| 7/28 | 154.2 | 156.2 | 153.8 | 156.0 | +1.8 | +1.2 | 327,951,995 |
| 7/21 | 153.2 | 154.8 | 153.2 | 154.2 | +0.4 | +0.3 | 230,018,997 |
| 7/14 | 153.6 | 154.7 | 152.0 | 153.8 | +0.2 | +0.1 | 393,798,994 |
| 7/7 | 155.2 | 155.3 | 153.5 | 153.6 | -0.4 | -0.3 | 347,139,995 |
| 6/30 | 153.3 | 155.0 | 152.1 | 154.0 | +1.5 | +1.0 | 421,486,994 |
| 6/23 | 152.9 | 153.5 | 151.0 | 152.5 | +0.2 | +0.1 | 351,988,995 |
| 6/16 | 151.9 | 153.8 | 151.4 | 152.3 | +1.1 | +0.7 | 474,878,993 |
| 6/9 | 151.9 | 152.0 | 150.0 | 151.2 | +0.7 | +0.5 | 459,562,993 |
| 6/2 | 150.0 | 151.8 | 148.5 | 150.5 | +1.2 | +0.8 | 529,456,992 |
| 5/26 | 150.8 | 152.0 | 149.2 | 149.3 | -2.0 | -1.3 | 360,485,995 |
| 5/19 | 153.1 | 154.3 | 150.6 | 151.3 | -0.9 | -0.6 | 380,774,994 |
| 5/12 | 152.5 | 155.5 | 151.0 | 152.2 | -0.9 | -0.6 | 381,478,994 |
| 5/2 | 153.8 | 154.4 | 153.0 | 153.1 | 0 | 0.0 | 90,298,999 |
| 4/28 | 152.1 | 153.3 | 151.7 | 153.1 | +1.0 | +0.7 | 272,054,996 |
| 4/21 | 152.2 | 154.3 | 151.6 | 152.1 | +0.3 | +0.2 | 299,172,996 |
| 4/14 | 150.2 | 152.0 | 149.7 | 151.8 | +2.0 | +1.3 | 249,037,996 |
| 4/7 | 153.0 | 153.1 | 149.3 | 149.8 | -3.1 | -2.0 | 373,331,994 |
▶︎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
