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) |
|---|---|---|---|---|---|---|---|
| 12/11 | 126.0 | 133.2 | 125.4 | 133.0 | +6.6 | +5.2 | 765,986,989 |
| 12/4 | 129.0 | 129.9 | 124.6 | 126.4 | -2.3 | -1.8 | 1,302,720,981 |
| 11/27 | 129.4 | 129.7 | 127.4 | 128.7 | +0.8 | +0.6 | 733,950,989 |
| 11/20 | 126.9 | 129.9 | 124.8 | 127.9 | +1.9 | +1.5 | 878,187,987 |
| 11/13 | 122.7 | 127.0 | 122.2 | 126.0 | +3.7 | +3.0 | 986,545,985 |
| 11/6 | 121.8 | 123.4 | 120.9 | 122.3 | +1.1 | +0.9 | 729,849,989 |
| 10/30 | 120.1 | 122.2 | 119.9 | 121.2 | +1.2 | +1.0 | 751,242,989 |
| 10/23 | 121.5 | 122.7 | 119.7 | 120.0 | -1.5 | -1.2 | 772,365,988 |
| 10/16 | 119.5 | 121.7 | 118.9 | 121.5 | +1.8 | +1.5 | 817,795,988 |
| 10/9 | 120.0 | 121.7 | 118.9 | 119.7 | +0.6 | +0.5 | 878,198,987 |
| 10/2 | 125.0 | 125.3 | 115.8 | 119.1 | -5.4 | -4.3 | 1,956,296,971 |
| 9/25 | 124.2 | 127.3 | 123.3 | 124.5 | +0.3 | +0.2 | 3,069,745,954 |
| 9/18 | 130.4 | 133.9 | 122.3 | 124.2 | -6.5 | -5.0 | 3,748,869,944 |
| 9/11 | 135.7 | 136.0 | 130.3 | 130.7 | -6.1 | -4.5 | 846,330,987 |
| 9/4 | 138.5 | 139.8 | 136.3 | 136.8 | -6.3 | -4.4 | 908,650,986 |
| 8/28 | 148.2 | 149.3 | 142.7 | 143.1 | -5.2 | -3.5 | 403,306,994 |
| 8/21 | 149.0 | 150.4 | 147.3 | 148.3 | -1.0 | -0.7 | 307,080,995 |
| 8/14 | 146.6 | 149.9 | 145.8 | 149.3 | +3.6 | +2.5 | 335,006,995 |
| 8/7 | 143.5 | 147.9 | 142.4 | 145.7 | +4.3 | +3.0 | 355,045,995 |
| 7/31 | 139.9 | 144.0 | 139.7 | 141.4 | +0.9 | +0.6 | 289,230,996 |
| 7/22 | 142.2 | 143.3 | 140.5 | 140.5 | -1.0 | -0.7 | 161,011,998 |
| 7/17 | 140.0 | 143.6 | 139.1 | 141.5 | +2.2 | +1.6 | 322,706,995 |
| 7/10 | 136.7 | 140.5 | 136.6 | 139.3 | +2.8 | +2.1 | 335,104,995 |
| 7/3 | 137.5 | 138.7 | 135.5 | 136.5 | -2.7 | -1.9 | 324,466,995 |
| 6/26 | 137.6 | 140.8 | 137.4 | 139.2 | +1.4 | +1.0 | 365,447,995 |
| 6/19 | 136.5 | 138.1 | 134.5 | 137.8 | +0.9 | +0.7 | 443,957,993 |
| 6/12 | 137.2 | 138.8 | 135.3 | 136.9 | +0.1 | +0.1 | 485,088,993 |
| 6/5 | 136.3 | 137.9 | 135.6 | 136.8 | +0.2 | +0.2 | 500,008,993 |
| 5/29 | 133.5 | 136.8 | 132.6 | 136.6 | +4.7 | +3.6 | 1,224,761,982 |
| 5/22 | 143.2 | 144.7 | 131.5 | 131.9 | -10.3 | -7.2 | 827,968,988 |
▶︎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
