！決算発表予定日 2024/05/13
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
7,849
円
(22:31)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,386 (24/03/22) | 6,019 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 9,018 | 9,029 | 7,396 | 7,782 | -1,180 | -13.2 | 130,096,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 8,858 | 9,386 | 8,430 | 8,962 | +172 | +2.0 | 200,417,100 |
| 24/02 | 6,406 | 9,095 | 6,372 | 8,790 | +2,330 | +36.1 | 313,240,400 |
| 24/01 | 6,040 | 6,805 | 6,019 | 6,460 | +167 | +2.7 | 140,593,700 |
| 23/12 | 5,999 | 6,528 | 5,639 | 6,293 | +273 | +4.5 | 165,226,500 |
| 23/11 | 6,206 | 6,464 | 5,648 | 6,020 | -104 | -1.7 | 173,858,900 |
| 23/10 | 6,357 | 6,555 | 5,993 | 6,124 | -211 | -3.3 | 157,056,500 |
| 23/09 | 6,496 | 6,914 | 6,106 | 6,335 | -210 | -3.2 | 227,078,500 |
| 23/08 | 7,270 | 7,282 | 6,312 | 6,545 | -697 | -9.6 | 209,823,300 |
| 23/07 | 6,808 | 7,297 | 6,638 | 7,242 | +469 | +6.9 | 256,017,000 |
| 23/06 | 5,542 | 6,964 | 5,515 | 6,773 | +1,298 | +23.7 | 474,303,800 |
| 23/05 | 5,182 | 5,614 | 4,854 | 5,475 | +381 | +7.5 | 265,496,900 |
| 23/04 | 5,260 | 5,315 | 4,948 | 5,094 | -88 | -1.7 | 185,293,400 |
| 23/03 | 5,485 | 5,816 | 4,766 | 5,182 | -335 | -6.1 | 253,891,400 |
| 23/02 | 6,193 | 6,407 | 5,456 | 5,517 | -627 | -10.2 | 150,737,100 |
| 23/01 | 5,555 | 6,280 | 5,533 | 6,144 | +500 | +8.9 | 164,456,100 |
| 22/12 | 6,196 | 6,302 | 5,576 | 5,644 | -308 | -5.2 | 239,319,500 |
| 22/11 | 6,440 | 7,180 | 5,883 | 5,952 | -448 | -7.0 | 465,930,500 |
| 22/10 | 4,856 | 6,422 | 4,788 | 6,400 | +1,500 | +30.6 | 414,927,400 |
| 22/09 | 5,523 | 5,698 | 4,877 | 4,900 | -662 | -11.9 | 232,136,300 |
| 22/08 | 5,425 | 5,929 | 5,188 | 5,562 | -43 | -0.8 | 320,225,000 |
| 22/07 | 5,235 | 5,810 | 5,115 | 5,605 | +370 | +7.1 | 244,921,900 |
| 22/06 | 5,389 | 5,849 | 4,708 | 5,235 | -144 | -2.7 | 354,921,800 |
| 22/05 | 5,357 | 5,484 | 4,491 | 5,379 | +110 | +2.1 | 364,621,200 |
| 22/04 | 5,441 | 5,984 | 4,960 | 5,269 | -290 | -5.2 | 305,443,800 |
| 22/03 | 5,191 | 5,750 | 4,210 | 5,559 | +434 | +8.5 | 474,122,700 |
| 22/02 | 5,133 | 5,739 | 4,764 | 5,125 | +114 | +2.3 | 314,646,200 |
| 22/01 | 5,573 | 5,748 | 4,584 | 5,011 | -423 | -7.8 | 350,272,100 |
| 21/12 | 6,008 | 6,050 | 5,057 | 5,434 | -596 | -9.9 | 382,638,800 |
| 21/11 | 6,269 | 7,217 | 6,000 | 6,030 | -134 | -2.2 | 370,706,500 |
| 21/10 | 6,420 | 6,756 | 5,888 | 6,164 | -316 | -4.9 | 379,919,000 |
▶︎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