！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
7,740
円
(23:57)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,709 | 7,803 | 7,677 | 7,793 | +4 | +0.1 | 3,724,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 6,541 | 6,552 | 6,106 | 6,198 | -520 | -7.7 | 45,965,000 |
| 9/15 | 6,417 | 6,914 | 6,415 | 6,718 | +353 | +5.6 | 81,851,700 |
| 9/8 | 6,496 | 6,496 | 6,305 | 6,365 | -135 | -2.1 | 46,487,100 |
| 9/1 | 6,610 | 6,654 | 6,489 | 6,500 | -73 | -1.1 | 35,321,200 |
| 8/25 | 6,517 | 6,796 | 6,451 | 6,573 | +80 | +1.2 | 50,916,700 |
| 8/18 | 6,800 | 6,800 | 6,312 | 6,493 | -334 | -4.9 | 48,495,200 |
| 8/10 | 6,882 | 7,095 | 6,695 | 6,827 | -152 | -2.2 | 45,562,000 |
| 8/4 | 7,170 | 7,297 | 6,881 | 6,979 | -119 | -1.7 | 51,761,500 |
| 7/28 | 6,999 | 7,133 | 6,928 | 7,098 | +152 | +2.2 | 48,624,400 |
| 7/21 | 6,921 | 7,083 | 6,832 | 6,946 | -9 | -0.1 | 40,641,800 |
| 7/14 | 6,700 | 7,139 | 6,700 | 6,955 | +231 | +3.4 | 85,759,700 |
| 7/7 | 6,808 | 6,970 | 6,638 | 6,724 | -49 | -0.7 | 65,897,400 |
| 6/30 | 6,555 | 6,839 | 6,433 | 6,773 | +148 | +2.2 | 77,979,400 |
| 6/23 | 6,640 | 6,964 | 6,450 | 6,625 | -14 | -0.2 | 126,692,000 |
| 6/16 | 5,960 | 6,680 | 5,941 | 6,639 | +738 | +12.5 | 118,663,200 |
| 6/9 | 6,180 | 6,198 | 5,862 | 5,901 | -70 | -1.2 | 90,667,000 |
| 6/2 | 5,210 | 6,067 | 5,201 | 5,971 | +849 | +16.6 | 163,871,200 |
| 5/26 | 5,190 | 5,238 | 5,045 | 5,122 | -57 | -1.1 | 39,235,200 |
| 5/19 | 4,940 | 5,311 | 4,879 | 5,179 | +230 | +4.7 | 55,775,000 |
| 5/12 | 5,130 | 5,189 | 4,854 | 4,949 | -221 | -4.3 | 48,417,500 |
| 5/2 | 5,182 | 5,219 | 5,123 | 5,170 | +76 | +1.5 | 18,500,200 |
| 4/28 | 5,035 | 5,119 | 4,948 | 5,094 | +98 | +2.0 | 57,700,300 |
| 4/21 | 5,120 | 5,235 | 4,975 | 4,996 | -124 | -2.4 | 37,308,200 |
| 4/14 | 5,189 | 5,311 | 5,084 | 5,120 | -49 | -1.0 | 46,058,400 |
| 4/7 | 5,260 | 5,315 | 5,146 | 5,169 | -13 | -0.3 | 44,226,500 |
| 3/31 | 4,990 | 5,298 | 4,831 | 5,182 | +210 | +4.2 | 63,556,400 |
| 3/24 | 4,900 | 5,015 | 4,832 | 4,972 | +81 | +1.7 | 36,968,900 |
| 3/17 | 5,248 | 5,284 | 4,766 | 4,891 | -452 | -8.5 | 70,231,900 |
▶︎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