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
197.4
円
(23:57)
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 | 86,428,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/9 | 145.6 | 145.6 | 143.1 | 144.9 | -0.1 | -0.1 | 311,446,995 |
| 7/2 | 145.9 | 146.2 | 144.1 | 145.0 | -0.7 | -0.5 | 278,238,996 |
| 6/25 | 140.5 | 145.9 | 140.2 | 145.7 | +4.7 | +3.3 | 457,596,993 |
| 6/18 | 141.0 | 142.8 | 140.3 | 141.0 | +0.2 | +0.1 | 376,493,994 |
| 6/11 | 142.8 | 143.1 | 140.2 | 140.8 | -1.8 | -1.3 | 291,588,996 |
| 6/4 | 141.3 | 142.7 | 139.2 | 142.6 | +1.4 | +1.0 | 389,755,994 |
| 5/28 | 142.0 | 142.8 | 140.8 | 141.2 | -1.1 | -0.8 | 518,659,992 |
| 5/21 | 143.4 | 144.1 | 141.8 | 142.3 | -0.7 | -0.5 | 325,086,995 |
| 5/14 | 143.8 | 147.0 | 140.0 | 143.0 | -0.2 | -0.1 | 535,389,992 |
| 5/7 | 143.9 | 144.2 | 142.4 | 143.2 | +2.3 | +1.6 | 174,776,997 |
| 4/30 | 143.6 | 143.8 | 140.8 | 140.9 | -2.7 | -1.9 | 294,406,996 |
| 4/23 | 143.2 | 145.7 | 142.0 | 143.6 | +0.7 | +0.5 | 533,881,992 |
| 4/16 | 144.6 | 145.5 | 141.4 | 142.9 | -1.3 | -0.9 | 352,283,995 |
| 4/9 | 143.6 | 144.9 | 141.8 | 144.2 | +1.0 | +0.7 | 445,308,993 |
| 4/2 | 149.9 | 150.2 | 142.9 | 143.2 | -6.4 | -4.3 | 765,914,989 |
| 3/26 | 148.2 | 150.0 | 146.8 | 149.6 | +1.2 | +0.8 | 702,553,990 |
| 3/19 | 146.2 | 149.5 | 145.9 | 148.4 | +2.4 | +1.6 | 597,800,991 |
| 3/12 | 142.1 | 146.1 | 140.7 | 146.0 | +4.8 | +3.4 | 547,680,992 |
| 3/5 | 145.3 | 146.1 | 139.8 | 141.2 | -2.9 | -2.0 | 566,952,992 |
| 2/26 | 144.5 | 145.4 | 143.2 | 144.1 | +0.5 | +0.4 | 396,540,994 |
| 2/19 | 143.7 | 147.1 | 142.9 | 143.6 | +0.4 | +0.3 | 504,259,992 |
| 2/12 | 142.4 | 144.2 | 141.0 | 143.2 | +1.2 | +0.9 | 407,247,994 |
| 2/5 | 136.7 | 142.7 | 135.6 | 142.0 | +4.3 | +3.1 | 552,388,992 |
| 1/29 | 134.7 | 138.9 | 133.7 | 137.7 | +3.0 | +2.2 | 552,361,992 |
| 1/22 | 136.0 | 136.7 | 134.4 | 134.7 | -1.4 | -1.0 | 372,259,994 |
| 1/15 | 134.1 | 136.5 | 133.6 | 136.1 | +1.4 | +1.0 | 557,314,992 |
| 1/8 | 130.3 | 134.7 | 129.3 | 134.7 | +5.4 | +4.2 | 605,851,991 |
| 12/30 | 128.0 | 131.0 | 128.0 | 129.3 | +0.7 | +0.5 | 343,522,995 |
| 12/25 | 134.0 | 134.3 | 127.8 | 128.6 | -6.0 | -4.5 | 509,080,992 |
| 12/18 | 133.2 | 134.8 | 131.4 | 134.6 | +1.6 | +1.2 | 794,563,988 |
▶︎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
