！決算発表予定日 2025/02/12
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
9,329.9
円
取引時間外
(00:14)
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) | 6,368 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 9,250 | 9,341 | 9,031 | 9,176 | -505 | -5.2 | 18,189,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/9 | 9,213 | 9,318 | 9,189 | 9,230 | +180 | +2.0 | 7,543,100 |
| 12/6 | 9,100 | 9,140 | 8,974 | 9,050 | -46 | -0.5 | 5,780,100 |
| 12/5 | 9,146 | 9,270 | 9,089 | 9,096 | +104 | +1.2 | 8,096,600 |
| 12/4 | 9,130 | 9,143 | 8,924 | 8,992 | -158 | -1.7 | 7,243,400 |
| 12/3 | 9,050 | 9,253 | 9,003 | 9,150 | +244 | +2.7 | 11,880,100 |
| 12/2 | 8,936 | 8,983 | 8,777 | 8,906 | -30 | -0.3 | 6,856,800 |
| 11/29 | 9,010 | 9,085 | 8,911 | 8,936 | -112 | -1.2 | 6,981,700 |
| 11/28 | 8,858 | 9,067 | 8,807 | 9,048 | +67 | +0.8 | 7,120,300 |
| 11/27 | 8,790 | 9,060 | 8,757 | 8,981 | +137 | +1.6 | 8,668,600 |
| 11/26 | 8,802 | 8,858 | 8,685 | 8,844 | -30 | -0.3 | 7,712,900 |
| 11/25 | 8,710 | 8,967 | 8,704 | 8,874 | +288 | +3.4 | 16,714,700 |
| 11/22 | 8,620 | 8,648 | 8,562 | 8,586 | +36 | +0.4 | 5,569,400 |
| 11/21 | 8,646 | 8,662 | 8,424 | 8,550 | -96 | -1.1 | 7,223,100 |
| 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 |
▶︎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
