！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
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,386 (24/03/22) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,498 | 7,814 | 7,396 | 7,782 | +134 | +1.8 | 38,028,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 8,300 | 8,337 | 7,498 | 7,648 | -837 | -9.9 | 37,799,100 |
| 4/12 | 8,660 | 8,672 | 8,371 | 8,485 | -52 | -0.6 | 24,536,000 |
| 4/5 | 9,018 | 9,029 | 8,451 | 8,537 | -425 | -4.7 | 29,733,500 |
| 3/29 | 9,215 | 9,349 | 8,911 | 8,962 | -285 | -3.1 | 38,173,900 |
| 3/22 | 8,655 | 9,386 | 8,622 | 9,247 | +610 | +7.1 | 38,394,000 |
| 3/15 | 8,800 | 8,810 | 8,430 | 8,637 | -542 | -5.9 | 47,348,300 |
| 3/8 | 9,050 | 9,290 | 8,842 | 9,179 | +272 | +3.1 | 63,945,700 |
| 3/1 | 9,064 | 9,095 | 8,720 | 8,907 | +107 | +1.2 | 62,800,700 |
| 2/22 | 8,354 | 8,837 | 8,290 | 8,800 | +485 | +5.8 | 59,678,600 |
| 2/16 | 8,700 | 8,873 | 8,109 | 8,315 | +324 | +4.1 | 90,839,300 |
| 2/9 | 6,525 | 8,477 | 6,491 | 7,991 | +1,534 | +23.8 | 102,379,800 |
| 2/2 | 6,527 | 6,594 | 6,372 | 6,457 | -63 | -1.0 | 25,421,200 |
| 1/26 | 6,670 | 6,805 | 6,511 | 6,520 | -45 | -0.7 | 34,559,600 |
| 1/19 | 6,473 | 6,627 | 6,358 | 6,565 | +114 | +1.8 | 33,919,900 |
| 1/12 | 6,180 | 6,642 | 6,138 | 6,451 | +371 | +6.1 | 41,230,100 |
| 1/5 | 6,040 | 6,119 | 6,019 | 6,080 | -213 | -3.4 | 15,560,100 |
| 12/29 | 6,078 | 6,528 | 6,066 | 6,293 | +269 | +4.5 | 39,088,900 |
| 12/22 | 6,050 | 6,226 | 5,946 | 6,024 | -64 | -1.1 | 34,043,500 |
| 12/15 | 5,770 | 6,133 | 5,741 | 6,088 | +436 | +7.7 | 44,814,700 |
| 12/8 | 5,966 | 5,970 | 5,639 | 5,652 | -268 | -4.5 | 39,804,700 |
| 12/1 | 6,202 | 6,205 | 5,903 | 5,920 | -308 | -5.0 | 36,604,700 |
| 11/24 | 6,070 | 6,344 | 6,055 | 6,228 | +155 | +2.6 | 28,745,600 |
| 11/17 | 5,790 | 6,128 | 5,648 | 6,073 | +283 | +4.9 | 46,728,300 |
| 11/10 | 6,432 | 6,464 | 5,721 | 5,790 | -490 | -7.8 | 57,024,400 |
| 11/2 | 6,046 | 6,309 | 6,010 | 6,280 | +140 | +2.3 | 24,304,800 |
| 10/27 | 6,220 | 6,358 | 6,015 | 6,140 | -115 | -1.8 | 36,258,900 |
| 10/20 | 6,408 | 6,555 | 6,208 | 6,255 | -253 | -3.9 | 33,120,300 |
| 10/13 | 6,120 | 6,533 | 6,096 | 6,508 | +429 | +7.1 | 34,064,400 |
| 10/6 | 6,357 | 6,425 | 5,993 | 6,079 | -256 | -4.0 | 41,538,700 |
| 9/29 | 6,189 | 6,470 | 6,186 | 6,335 | +137 | +2.2 | 45,635,100 |
▶︎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