9984東証P貸借
業種 情報・通信業
ソフトバンクグループ 株価時系列データ
PTS
8,563
円
(21:32)
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 |
|---|---|
| 12,180 (24/07/11) | 5,639 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,180 (24/07/11) | 6,019 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 8,646 | 8,662 | 8,424 | 8,550 | -96 | -1.1 | 7,223,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 8,724 | 8,813 | 8,624 | 8,646 | -37 | -0.4 | 5,941,900 |
| 11/19 | 8,806 | 8,841 | 8,672 | 8,683 | -51 | -0.6 | 5,774,500 |
| 11/18 | 8,819 | 8,847 | 8,638 | 8,734 | -186 | -2.1 | 8,694,700 |
| 11/15 | 8,897 | 9,002 | 8,840 | 8,920 | +77 | +0.9 | 7,833,000 |
| 11/14 | 9,173 | 9,230 | 8,843 | 8,843 | -294 | -3.2 | 10,752,700 |
| 11/13 | 9,709 | 9,842 | 9,103 | 9,137 | -272 | -2.9 | 28,299,600 |
| 11/12 | 9,423 | 9,624 | 9,313 | 9,409 | -104 | -1.1 | 10,266,200 |
| 11/11 | 9,452 | 9,610 | 9,403 | 9,513 | +145 | +1.6 | 8,163,200 |
| 11/8 | 9,522 | 9,610 | 9,368 | 9,368 | +146 | +1.6 | 10,647,200 |
| 11/7 | 9,427 | 9,453 | 9,112 | 9,222 | -183 | -2.0 | 9,996,700 |
| 11/6 | 8,998 | 9,422 | 8,986 | 9,405 | +459 | +5.1 | 11,185,600 |
| 11/5 | 8,910 | 9,016 | 8,908 | 8,946 | -18 | -0.2 | 5,642,400 |
| 11/1 | 9,083 | 9,087 | 8,932 | 8,964 | -534 | -5.6 | 9,780,000 |
| 10/31 | 9,487 | 9,550 | 9,407 | 9,498 | -45 | -0.5 | 7,848,500 |
| 10/30 | 9,500 | 9,600 | 9,454 | 9,543 | +271 | +2.9 | 11,031,300 |
| 10/29 | 9,086 | 9,274 | 9,052 | 9,272 | +263 | +2.9 | 8,512,700 |
| 10/28 | 8,805 | 9,049 | 8,791 | 9,009 | +258 | +3.0 | 7,896,300 |
| 10/25 | 8,720 | 8,782 | 8,661 | 8,751 | -41 | -0.5 | 5,573,400 |
| 10/24 | 8,669 | 8,868 | 8,605 | 8,792 | -177 | -2.0 | 9,688,300 |
| 10/23 | 9,006 | 9,067 | 8,934 | 8,969 | -45 | -0.5 | 7,227,700 |
| 10/22 | 9,050 | 9,112 | 8,887 | 9,014 | -121 | -1.3 | 8,683,800 |
| 10/21 | 9,118 | 9,186 | 9,062 | 9,135 | +58 | +0.6 | 5,149,100 |
| 10/18 | 9,178 | 9,193 | 9,030 | 9,077 | -125 | -1.4 | 7,158,900 |
| 10/17 | 9,138 | 9,239 | 9,026 | 9,202 | +108 | +1.2 | 9,321,300 |
| 10/16 | 9,020 | 9,167 | 8,987 | 9,094 | -376 | -4.0 | 11,103,400 |
| 10/15 | 9,254 | 9,570 | 9,253 | 9,470 | +516 | +5.8 | 15,455,200 |
| 10/11 | 9,150 | 9,150 | 8,930 | 8,954 | -87 | -1.0 | 9,340,100 |
| 10/10 | 8,822 | 9,041 | 8,802 | 9,041 | +345 | +4.0 | 10,593,100 |
| 10/9 | 8,697 | 8,735 | 8,642 | 8,696 | +115 | +1.3 | 6,414,500 |
| 10/8 | 8,633 | 8,657 | 8,500 | 8,581 | -164 | -1.9 | 7,489,200 |
▶︎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
