！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
9,288.9
円
(15:23)
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 | 9,290 | -1,270 | -12.0 | 56,376,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 9,248 | 10,890 | 9,142 | 10,560 | +1,480 | +16.3 | 64,080,300 |
| 1/17 | 9,131 | 9,325 | 8,909 | 9,080 | -171 | -1.9 | 25,155,000 |
| 1/10 | 9,299 | 9,628 | 9,195 | 9,251 | +66 | +0.7 | 38,575,200 |
| 12/30 | 9,260 | 9,274 | 9,166 | 9,185 | -69 | -0.8 | 5,744,000 |
| 12/27 | 8,884 | 9,268 | 8,784 | 9,254 | +494 | +5.6 | 31,157,200 |
| 12/20 | 9,430 | 9,837 | 8,760 | 8,760 | -569 | -6.1 | 53,567,700 |
| 12/13 | 9,213 | 9,465 | 9,112 | 9,329 | +279 | +3.1 | 37,161,500 |
| 12/6 | 8,936 | 9,270 | 8,777 | 9,050 | +114 | +1.3 | 39,857,000 |
| 11/29 | 8,710 | 9,085 | 8,685 | 8,936 | +350 | +4.1 | 47,198,200 |
| 11/22 | 8,819 | 8,847 | 8,424 | 8,586 | -334 | -3.7 | 33,203,600 |
| 11/15 | 9,452 | 9,842 | 8,840 | 8,920 | -448 | -4.8 | 65,314,700 |
| 11/8 | 8,910 | 9,610 | 8,908 | 9,368 | +404 | +4.5 | 37,471,900 |
| 11/1 | 8,805 | 9,600 | 8,791 | 8,964 | +213 | +2.4 | 45,068,800 |
| 10/25 | 9,118 | 9,186 | 8,605 | 8,751 | -326 | -3.6 | 36,322,300 |
| 10/18 | 9,254 | 9,570 | 8,987 | 9,077 | +123 | +1.4 | 43,038,800 |
| 10/11 | 8,861 | 9,150 | 8,500 | 8,954 | +393 | +4.6 | 42,992,200 |
| 10/4 | 8,631 | 8,828 | 8,391 | 8,561 | -532 | -5.9 | 51,215,500 |
| 9/27 | 8,740 | 9,093 | 8,542 | 9,093 | +530 | +6.2 | 38,992,700 |
| 9/20 | 8,339 | 8,611 | 8,053 | 8,563 | +134 | +1.6 | 41,003,800 |
| 9/13 | 7,410 | 8,547 | 7,397 | 8,429 | +721 | +9.4 | 61,430,100 |
| 9/6 | 8,540 | 8,604 | 7,627 | 7,708 | -697 | -8.3 | 54,535,600 |
| 8/30 | 8,500 | 8,648 | 8,133 | 8,405 | -69 | -0.8 | 64,070,900 |
| 8/23 | 8,348 | 8,666 | 8,256 | 8,474 | +24 | +0.3 | 73,145,200 |
| 8/16 | 7,710 | 8,678 | 7,661 | 8,450 | +862 | +11.4 | 69,382,800 |
| 8/9 | 7,245 | 7,943 | 6,368 | 7,588 | -280 | -3.6 | 116,053,200 |
| 8/2 | 9,310 | 9,544 | 7,776 | 7,868 | -1,306 | -14.2 | 67,384,800 |
| 7/26 | 10,540 | 10,625 | 9,127 | 9,174 | -1,336 | -12.7 | 43,769,700 |
| 7/19 | 11,535 | 11,645 | 10,455 | 10,510 | -885 | -7.8 | 28,044,300 |
| 7/12 | 11,395 | 12,180 | 11,265 | 11,395 | +170 | +1.5 | 60,463,300 |
| 7/5 | 10,460 | 11,315 | 10,320 | 11,225 | +835 | +8.0 | 43,255,900 |
▶︎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
