！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
9,278
円
(10:02)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 10,425 | 10,490 | 9,031 | 9,283 | -1,277 | -12.1 | 51,854,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 10,560 | +16.3 | 10,238 | 64,080,300 | 2,768,300 | 6,764,900 | 2.44 |
| 1/17 | 9,080 | -1.9 | 9,084 | 25,155,000 | 1,078,000 | 8,285,700 | 7.69 |
| 1/10 | 9,251 | +0.7 | 9,366 | 38,575,200 | 1,309,000 | 8,206,000 | 6.27 |
| 12/30 | 9,185 | -0.8 | 9,198 | 5,744,000 | ー | ー | ー |
| 12/27 | 9,254 | +5.6 | 8,997 | 31,157,200 | 1,353,900 | 9,644,400 | 7.12 |
| 12/20 | 8,760 | -6.1 | 9,344 | 53,567,700 | 1,046,000 | 11,059,200 | 10.57 |
| 12/13 | 9,329 | +3.1 | 9,293 | 37,161,500 | 1,344,500 | 9,232,600 | 6.87 |
| 12/6 | 9,050 | +1.3 | 9,063 | 39,857,000 | 1,250,100 | 10,125,700 | 8.10 |
| 11/29 | 8,936 | +4.1 | 8,899 | 47,198,200 | 1,283,700 | 10,866,300 | 8.46 |
| 11/22 | 8,586 | -3.7 | 8,657 | 33,203,600 | 1,095,200 | 11,712,500 | 10.69 |
| 11/15 | 8,920 | -4.8 | 9,280 | 65,314,700 | 1,195,400 | 10,985,500 | 9.19 |
| 11/8 | 9,368 | +4.5 | 9,266 | 37,471,900 | 1,553,700 | 8,167,000 | 5.26 |
| 11/1 | 8,964 | +2.4 | 9,245 | 45,068,800 | 1,301,800 | 8,879,600 | 6.82 |
| 10/25 | 8,751 | -3.6 | 8,905 | 36,322,300 | 1,277,700 | 8,929,100 | 6.99 |
| 10/18 | 9,077 | +1.4 | 9,226 | 43,038,800 | 1,426,600 | 9,016,600 | 6.32 |
| 10/11 | 8,954 | +4.6 | 8,826 | 42,992,200 | 1,539,100 | 8,434,800 | 5.48 |
| 10/4 | 8,561 | -5.9 | 8,608 | 51,215,500 | 1,139,800 | 8,989,300 | 7.89 |
| 9/27 | 9,093 | +6.2 | 8,820 | 38,992,700 | 1,718,100 | 8,464,700 | 4.93 |
| 9/20 | 8,563 | +1.6 | 8,341 | 41,003,800 | 1,484,500 | 8,968,500 | 6.04 |
| 9/13 | 8,429 | +9.4 | 8,067 | 61,430,100 | 1,357,700 | 9,402,700 | 6.93 |
| 9/6 | 7,708 | -8.3 | 8,022 | 54,535,600 | 1,028,500 | 10,588,100 | 10.29 |
| 8/30 | 8,405 | -0.8 | 8,374 | 64,070,900 | 1,139,100 | 9,191,900 | 8.07 |
| 8/23 | 8,474 | +0.3 | 8,468 | 73,145,200 | 1,345,100 | 8,587,600 | 6.38 |
| 8/16 | 8,450 | +11.4 | 8,121 | 69,382,800 | 1,216,400 | 8,924,600 | 7.34 |
| 8/9 | 7,588 | -3.6 | 7,275 | 116,053,200 | 1,117,800 | 8,178,200 | 7.32 |
| 8/2 | 7,868 | -14.2 | 8,739 | 67,384,800 | 967,000 | 8,447,700 | 8.74 |
| 7/26 | 9,174 | -12.7 | 9,738 | 43,769,700 | 1,574,600 | 7,913,500 | 5.03 |
| 7/19 | 10,510 | -7.8 | 11,003 | 28,044,300 | 2,315,400 | 7,422,300 | 3.21 |
| 7/12 | 11,395 | +1.5 | 11,661 | 60,463,300 | 2,807,300 | 7,474,400 | 2.66 |
| 7/5 | 11,225 | +8.0 | 10,808 | 43,255,900 | 3,010,600 | 6,925,400 | 2.30 |
▶︎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
