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
(11:29)
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) |
---|---|---|---|---|---|---|---|
12/24 | 197.8 | 198.5 | 196.9 | 197.9 | +1.3 | +0.7 | 57,153,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/15 | 147.0 | 147.2 | 142.1 | 142.2 | -3.3 | -2.3 | 352,800,995 |
5/8 | 144.0 | 147.2 | 143.2 | 145.5 | +1.4 | +1.0 | 118,714,998 |
5/1 | 141.4 | 147.6 | 141.2 | 144.1 | +2.1 | +1.5 | 392,642,994 |
4/24 | 138.0 | 142.0 | 137.9 | 142.0 | +0.7 | +0.5 | 328,145,995 |
4/17 | 136.6 | 141.6 | 134.9 | 141.3 | +3.9 | +2.8 | 373,209,994 |
4/10 | 130.0 | 140.5 | 129.8 | 137.4 | +7.8 | +6.0 | 436,164,994 |
4/3 | 137.0 | 139.3 | 128.7 | 129.6 | -14.4 | -10.0 | 612,158,991 |
3/27 | 143.0 | 144.8 | 135.2 | 144.0 | -2.3 | -1.6 | 976,961,985 |
3/19 | 142.7 | 149.3 | 140.4 | 146.3 | +3.7 | +2.6 | 723,506,989 |
3/13 | 142.7 | 146.3 | 132.3 | 142.6 | -3.8 | -2.6 | 906,824,986 |
3/6 | 140.0 | 149.1 | 139.3 | 146.4 | +5.2 | +3.7 | 629,916,991 |
2/28 | 147.0 | 149.4 | 140.0 | 141.2 | -9.0 | -6.0 | 598,835,991 |
2/21 | 150.7 | 151.0 | 148.4 | 150.2 | -1.0 | -0.7 | 338,402,995 |
2/14 | 150.6 | 151.3 | 148.7 | 151.2 | -0.4 | -0.3 | 413,751,994 |
2/7 | 148.8 | 151.6 | 148.0 | 151.6 | +2.0 | +1.3 | 423,681,994 |
1/31 | 146.3 | 149.9 | 146.2 | 149.6 | +1.3 | +0.9 | 287,215,996 |
1/24 | 147.3 | 148.4 | 146.2 | 148.3 | +1.3 | +0.9 | 224,570,997 |
1/17 | 148.1 | 148.5 | 146.5 | 147.0 | -0.7 | -0.5 | 228,414,997 |
1/10 | 145.9 | 147.7 | 143.7 | 147.7 | +1.8 | +1.2 | 382,975,994 |
12/30 | 145.2 | 146.8 | 145.1 | 145.9 | +0.4 | +0.3 | 64,102,999 |
12/27 | 144.9 | 145.7 | 141.2 | 145.5 | +0.6 | +0.4 | 366,780,995 |
12/20 | 145.0 | 145.3 | 142.6 | 144.9 | -0.3 | -0.2 | 432,773,994 |
12/13 | 147.0 | 147.1 | 145.0 | 145.2 | -0.8 | -0.6 | 348,157,995 |
12/6 | 148.6 | 149.3 | 146.0 | 146.0 | -2.6 | -1.8 | 321,560,995 |
11/29 | 150.1 | 150.5 | 148.5 | 148.6 | -1.4 | -0.9 | 349,954,995 |
11/22 | 150.5 | 150.5 | 148.1 | 150.0 | -0.8 | -0.5 | 283,270,996 |
11/15 | 149.2 | 152.0 | 147.9 | 150.8 | +1.9 | +1.3 | 499,441,993 |
11/8 | 150.0 | 151.3 | 147.3 | 148.9 | -1.2 | -0.8 | 434,408,994 |
11/1 | 147.3 | 150.3 | 147.3 | 150.1 | +2.6 | +1.8 | 440,826,993 |
10/25 | 148.7 | 150.2 | 147.2 | 147.5 | -1.6 | -1.1 | 260,144,996 |
▶︎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