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
197.9
円
(11:28)
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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 197.8 | 198.5 | 196.9 | 197.9 | +1.3 | +0.7 | 19,924,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 155.4 | 157.4 | 151.3 | 152.9 | -2.0 | -1.3 | 529,399,992 |
| 3/24 | 154.8 | 155.8 | 153.4 | 154.9 | +0.1 | +0.1 | 243,087,996 |
| 3/17 | 154.0 | 155.1 | 151.8 | 154.8 | +0.1 | +0.1 | 417,593,994 |
| 3/10 | 153.9 | 156.2 | 153.5 | 154.7 | +0.9 | +0.6 | 391,947,994 |
| 3/3 | 154.0 | 154.9 | 152.5 | 153.8 | -0.1 | -0.1 | 354,371,995 |
| 2/24 | 153.3 | 153.9 | 152.9 | 153.9 | +1.2 | +0.8 | 184,086,997 |
| 2/17 | 153.4 | 154.7 | 151.9 | 152.7 | -0.3 | -0.2 | 271,803,996 |
| 2/10 | 148.3 | 153.5 | 147.9 | 153.0 | +5.5 | +3.7 | 489,653,993 |
| 2/3 | 148.9 | 149.2 | 146.5 | 147.5 | -1.8 | -1.2 | 299,468,996 |
| 1/27 | 147.4 | 149.5 | 147.0 | 149.3 | +2.5 | +1.7 | 289,116,996 |
| 1/20 | 146.3 | 147.1 | 145.5 | 146.8 | +0.8 | +0.6 | 323,827,995 |
| 1/13 | 148.6 | 148.8 | 145.4 | 146.0 | -3.0 | -2.0 | 363,043,995 |
| 1/6 | 149.5 | 149.9 | 148.5 | 149.0 | +0.2 | +0.1 | 167,029,998 |
| 12/30 | 149.9 | 150.7 | 148.8 | 148.8 | -0.7 | -0.5 | 227,749,997 |
| 12/23 | 147.9 | 149.7 | 146.7 | 149.5 | +2.3 | +1.6 | 358,309,995 |
| 12/16 | 148.0 | 148.6 | 147.2 | 147.2 | -0.9 | -0.6 | 272,810,996 |
| 12/9 | 147.0 | 148.7 | 145.4 | 148.1 | +1.4 | +1.0 | 338,029,995 |
| 12/2 | 149.8 | 150.4 | 146.3 | 146.7 | -2.8 | -1.9 | 498,654,993 |
| 11/25 | 148.4 | 150.2 | 147.4 | 149.5 | +1.2 | +0.8 | 226,525,997 |
| 11/18 | 147.7 | 149.5 | 146.2 | 148.3 | -0.3 | -0.2 | 372,190,994 |
| 11/11 | 147.0 | 150.8 | 146.1 | 148.6 | +3.0 | +2.1 | 496,105,993 |
| 11/4 | 145.5 | 148.3 | 145.0 | 145.6 | +0.5 | +0.3 | 312,608,995 |
| 10/28 | 145.9 | 147.7 | 144.4 | 145.1 | +0.1 | +0.1 | 522,147,992 |
| 10/21 | 145.8 | 146.0 | 144.4 | 145.0 | -0.6 | -0.4 | 310,258,995 |
| 10/14 | 146.2 | 147.7 | 145.2 | 145.6 | -1.2 | -0.8 | 281,226,996 |
| 10/7 | 144.6 | 149.2 | 142.7 | 146.8 | +2.2 | +1.5 | 455,565,993 |
| 9/30 | 148.6 | 149.9 | 143.1 | 144.6 | -4.6 | -3.1 | 719,798,989 |
| 9/22 | 149.4 | 150.4 | 148.5 | 149.2 | 0 | 0.0 | 292,038,996 |
| 9/16 | 153.0 | 153.0 | 147.6 | 149.2 | -3.7 | -2.4 | 678,447,990 |
| 9/9 | 151.6 | 153.2 | 150.2 | 152.9 | +0.8 | +0.5 | 432,070,994 |
▶︎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
