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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
9,386 (24/03/22) | 4,854 (23/05/12) |
昨年来高値 | 昨年来安値 |
---|---|
9,386 (24/03/22) | 4,766 (23/03/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 8,965 | 9,004 | 8,911 | 8,962 | 0 | 0.0 | 7,506,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 8,964 | 9,026 | 8,930 | 8,962 | -87 | -1.0 | 6,814,700 |
3/27 | 8,950 | 9,103 | 8,921 | 9,049 | -25 | -0.3 | 7,756,700 |
3/26 | 9,235 | 9,265 | 8,978 | 9,074 | -108 | -1.2 | 9,037,600 |
3/25 | 9,215 | 9,349 | 9,181 | 9,182 | -65 | -0.7 | 7,058,700 |
3/22 | 9,319 | 9,386 | 9,247 | 9,247 | -16 | -0.2 | 9,684,400 |
3/21 | 9,085 | 9,296 | 8,992 | 9,263 | +442 | +5.0 | 14,276,200 |
3/19 | 8,743 | 8,829 | 8,681 | 8,821 | +31 | +0.4 | 7,275,600 |
3/18 | 8,655 | 8,815 | 8,622 | 8,790 | +153 | +1.8 | 7,157,800 |
3/15 | 8,500 | 8,657 | 8,459 | 8,637 | +46 | +0.5 | 7,512,300 |
3/14 | 8,560 | 8,653 | 8,547 | 8,591 | +39 | +0.5 | 6,611,300 |
3/13 | 8,705 | 8,718 | 8,430 | 8,552 | -16 | -0.2 | 9,845,300 |
3/12 | 8,500 | 8,613 | 8,458 | 8,568 | -57 | -0.7 | 9,062,400 |
3/11 | 8,800 | 8,810 | 8,534 | 8,625 | -554 | -6.0 | 14,317,000 |
3/8 | 9,159 | 9,290 | 9,055 | 9,179 | +165 | +1.8 | 18,130,600 |
3/7 | 8,950 | 9,131 | 8,881 | 9,014 | +140 | +1.6 | 15,125,100 |
3/6 | 8,899 | 8,937 | 8,842 | 8,874 | -134 | -1.5 | 8,299,700 |
3/5 | 8,865 | 9,054 | 8,855 | 9,008 | +74 | +0.8 | 10,072,900 |
3/4 | 9,050 | 9,199 | 8,918 | 8,934 | +27 | +0.3 | 12,317,400 |
3/1 | 8,858 | 9,020 | 8,824 | 8,907 | +117 | +1.3 | 12,555,200 |
2/29 | 8,800 | 8,840 | 8,738 | 8,790 | -130 | -1.5 | 10,544,100 |
2/28 | 8,900 | 8,938 | 8,801 | 8,920 | -73 | -0.8 | 9,335,600 |
2/27 | 8,900 | 9,060 | 8,856 | 8,993 | +214 | +2.4 | 14,682,700 |
2/26 | 9,064 | 9,095 | 8,720 | 8,779 | -21 | -0.2 | 15,683,100 |
2/22 | 8,770 | 8,837 | 8,675 | 8,800 | +430 | +5.1 | 19,333,300 |
2/21 | 8,395 | 8,417 | 8,290 | 8,370 | -169 | -2.0 | 10,546,800 |
2/20 | 8,581 | 8,763 | 8,506 | 8,539 | -9 | -0.1 | 14,862,800 |
2/19 | 8,354 | 8,578 | 8,334 | 8,548 | +233 | +2.8 | 14,935,700 |
2/16 | 8,648 | 8,680 | 8,272 | 8,315 | -187 | -2.2 | 16,102,900 |
2/15 | 8,440 | 8,598 | 8,345 | 8,502 | +295 | +3.6 | 16,859,300 |
2/14 | 8,192 | 8,384 | 8,109 | 8,207 | -285 | -3.4 | 19,989,800 |
▶︎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