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
197.8
円
(20:48)
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) |
|---|---|---|---|---|---|---|---|
| 2/4 | 144.4 | 145.3 | 143.4 | 144.1 | 0 | 0.0 | 612,787,991 |
| 1/28 | 143.6 | 145.7 | 143.1 | 144.1 | +0.1 | +0.1 | 515,082,992 |
| 1/21 | 145.2 | 146.4 | 143.5 | 144.0 | -0.7 | -0.5 | 439,224,993 |
| 1/14 | 145.5 | 146.4 | 144.0 | 144.7 | -0.8 | -0.6 | 427,100,994 |
| 1/7 | 146.3 | 148.4 | 145.1 | 145.5 | +0.1 | +0.1 | 427,429,994 |
| 12/30 | 144.5 | 145.9 | 143.7 | 145.4 | +0.9 | +0.6 | 354,833,995 |
| 12/24 | 148.0 | 148.5 | 143.2 | 144.5 | -3.5 | -2.4 | 505,283,992 |
| 12/17 | 150.3 | 150.4 | 148.0 | 148.0 | -1.0 | -0.7 | 527,856,992 |
| 12/10 | 152.6 | 153.4 | 148.6 | 149.0 | -4.0 | -2.6 | 583,131,991 |
| 12/3 | 156.5 | 159.3 | 151.5 | 153.0 | -4.6 | -2.9 | 635,392,991 |
| 11/26 | 158.7 | 160.0 | 156.9 | 157.6 | -1.3 | -0.8 | 328,915,995 |
| 11/19 | 154.0 | 159.4 | 153.8 | 158.9 | +5.0 | +3.3 | 396,927,994 |
| 11/12 | 150.9 | 153.9 | 148.5 | 153.9 | +2.6 | +1.7 | 439,742,993 |
| 11/5 | 156.0 | 159.7 | 150.2 | 151.3 | -4.1 | -2.6 | 575,407,991 |
| 10/29 | 152.2 | 155.4 | 151.8 | 155.4 | +2.4 | +1.6 | 1,952,208,971 |
| 10/22 | 153.1 | 154.3 | 151.6 | 153.0 | +0.1 | +0.1 | 464,167,993 |
| 10/15 | 151.4 | 153.3 | 150.6 | 152.9 | +1.2 | +0.8 | 560,879,992 |
| 10/8 | 151.9 | 154.5 | 148.0 | 151.7 | -0.4 | -0.3 | 589,252,991 |
| 10/1 | 157.7 | 159.1 | 149.4 | 152.1 | -6.3 | -4.0 | 609,120,991 |
| 9/24 | 157.1 | 158.4 | 153.1 | 158.4 | -1.6 | -1.0 | 483,883,993 |
| 9/17 | 160.3 | 162.0 | 158.2 | 160.0 | -0.2 | -0.1 | 699,293,990 |
| 9/10 | 152.4 | 160.2 | 152.1 | 160.2 | +8.2 | +5.4 | 921,920,986 |
| 9/3 | 146.8 | 152.2 | 146.4 | 152.0 | +5.2 | +3.5 | 710,878,989 |
| 8/27 | 146.9 | 147.8 | 146.5 | 146.8 | +0.7 | +0.5 | 299,203,996 |
| 8/20 | 147.5 | 147.8 | 145.8 | 146.1 | -1.7 | -1.2 | 266,644,996 |
| 8/13 | 147.7 | 148.8 | 146.8 | 147.8 | -0.4 | -0.3 | 302,708,995 |
| 8/6 | 144.3 | 149.0 | 143.1 | 148.2 | +5.3 | +3.7 | 373,886,994 |
| 7/30 | 147.3 | 147.5 | 142.4 | 142.9 | -3.0 | -2.1 | 355,243,995 |
| 7/21 | 145.6 | 146.9 | 144.8 | 145.9 | 0 | 0.0 | 150,919,998 |
| 7/16 | 146.0 | 147.9 | 145.9 | 145.9 | +1.0 | +0.7 | 416,808,994 |
▶︎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
