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
(15:24)
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 | 43,214,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/2 | 151.4 | 153.5 | 150.0 | 152.1 | +0.4 | +0.3 | 720,682,989 |
| 8/26 | 153.4 | 153.6 | 151.0 | 151.7 | -1.2 | -0.8 | 272,773,996 |
| 8/19 | 151.5 | 153.5 | 151.1 | 152.9 | +1.5 | +1.0 | 263,575,996 |
| 8/12 | 150.6 | 153.5 | 150.3 | 151.4 | 0 | 0.0 | 277,247,996 |
| 8/5 | 153.6 | 153.6 | 148.5 | 151.4 | -2.4 | -1.6 | 385,049,994 |
| 7/29 | 154.6 | 156.1 | 153.5 | 153.8 | -1.1 | -0.7 | 321,500,995 |
| 7/22 | 155.2 | 155.4 | 153.3 | 154.9 | +0.9 | +0.6 | 251,037,996 |
| 7/15 | 153.9 | 155.9 | 153.4 | 154.0 | +1.5 | +1.0 | 369,757,994 |
| 7/8 | 151.7 | 154.0 | 150.6 | 152.5 | +1.9 | +1.3 | 460,398,993 |
| 7/1 | 151.4 | 152.5 | 150.1 | 150.6 | -1.1 | -0.7 | 478,387,993 |
| 6/24 | 147.0 | 151.7 | 146.8 | 151.7 | +5.3 | +3.6 | 404,304,994 |
| 6/17 | 146.0 | 148.1 | 145.1 | 146.4 | -0.6 | -0.4 | 394,365,994 |
| 6/10 | 147.0 | 149.0 | 146.0 | 147.0 | -0.5 | -0.3 | 370,109,994 |
| 6/3 | 149.7 | 149.8 | 147.1 | 147.5 | -2.9 | -1.9 | 660,969,990 |
| 5/27 | 150.2 | 151.2 | 148.5 | 150.4 | +1.5 | +1.0 | 356,055,995 |
| 5/20 | 146.2 | 149.0 | 145.1 | 148.9 | +3.8 | +2.6 | 372,220,994 |
| 5/13 | 150.0 | 151.9 | 141.8 | 145.1 | -5.4 | -3.6 | 607,793,991 |
| 5/6 | 149.7 | 150.8 | 148.9 | 150.5 | -1.0 | -0.7 | 155,936,998 |
| 4/28 | 147.9 | 151.5 | 147.2 | 151.5 | +2.6 | +1.8 | 418,997,994 |
| 4/22 | 146.4 | 150.2 | 145.6 | 148.9 | +1.2 | +0.8 | 334,937,995 |
| 4/15 | 147.4 | 147.9 | 145.5 | 147.7 | 0 | 0.0 | 350,363,995 |
| 4/8 | 145.1 | 147.7 | 144.2 | 147.7 | +3.3 | +2.3 | 458,766,993 |
| 4/1 | 150.7 | 150.9 | 142.1 | 144.4 | -6.6 | -4.4 | 618,047,991 |
| 3/25 | 150.5 | 154.2 | 150.4 | 151.0 | +1.0 | +0.7 | 443,940,993 |
| 3/18 | 145.9 | 150.7 | 144.7 | 150.0 | +5.2 | +3.6 | 545,998,992 |
| 3/11 | 147.4 | 148.3 | 141.0 | 144.8 | -3.8 | -2.6 | 657,049,990 |
| 3/4 | 144.7 | 148.6 | 144.0 | 148.6 | +4.0 | +2.8 | 499,289,993 |
| 2/25 | 144.5 | 147.5 | 141.8 | 144.6 | +0.2 | +0.1 | 487,708,993 |
| 2/18 | 144.6 | 144.7 | 143.3 | 144.4 | -0.7 | -0.5 | 501,959,993 |
| 2/10 | 144.3 | 146.2 | 143.9 | 145.1 | +1.0 | +0.7 | 528,230,992 |
▶︎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
