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
8,980
円
(23:56)
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) | 5,639 (23/12/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 8,569 | 9,066 | 8,558 | 9,042 | +527 | +6.2 | 61,705,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/2 | 5,500 | 5,614 | 5,427 | 5,493 | -212 | -3.7 | 61,877,300 |
| 8/26 | 5,696 | 5,814 | 5,571 | 5,705 | -59 | -1.0 | 50,483,100 |
| 8/19 | 5,651 | 5,929 | 5,638 | 5,764 | +154 | +2.8 | 84,927,800 |
| 8/12 | 5,607 | 5,768 | 5,188 | 5,610 | -43 | -0.8 | 89,705,700 |
| 8/5 | 5,425 | 5,690 | 5,383 | 5,653 | +48 | +0.9 | 55,705,100 |
| 7/29 | 5,420 | 5,810 | 5,417 | 5,605 | +123 | +2.2 | 62,341,300 |
| 7/22 | 5,348 | 5,542 | 5,268 | 5,482 | +186 | +3.5 | 39,957,400 |
| 7/15 | 5,500 | 5,600 | 5,193 | 5,296 | -104 | -1.9 | 61,581,600 |
| 7/8 | 5,225 | 5,525 | 5,208 | 5,400 | +269 | +5.2 | 67,044,400 |
| 7/1 | 5,291 | 5,466 | 5,115 | 5,131 | -93 | -1.8 | 70,331,800 |
| 6/24 | 4,867 | 5,249 | 4,826 | 5,224 | +436 | +9.1 | 76,260,000 |
| 6/17 | 5,322 | 5,353 | 4,708 | 4,788 | -757 | -13.7 | 106,834,300 |
| 6/10 | 5,359 | 5,849 | 5,318 | 5,545 | +127 | +2.3 | 75,962,100 |
| 6/3 | 5,417 | 5,484 | 5,217 | 5,418 | +77 | +1.4 | 70,696,300 |
| 5/27 | 5,321 | 5,484 | 5,077 | 5,341 | +109 | +2.1 | 82,481,200 |
| 5/20 | 5,040 | 5,277 | 4,867 | 5,232 | +192 | +3.8 | 105,289,100 |
| 5/13 | 5,054 | 5,077 | 4,491 | 5,040 | -130 | -2.5 | 118,272,900 |
| 5/6 | 5,357 | 5,401 | 5,102 | 5,170 | -99 | -1.9 | 27,412,500 |
| 4/28 | 5,201 | 5,291 | 4,960 | 5,269 | -142 | -2.6 | 82,558,700 |
| 4/22 | 5,616 | 5,719 | 5,358 | 5,411 | -281 | -4.9 | 57,498,000 |
| 4/15 | 5,654 | 5,774 | 5,427 | 5,692 | +9 | +0.2 | 67,434,300 |
| 4/8 | 5,650 | 5,984 | 5,591 | 5,683 | +105 | +1.9 | 82,554,200 |
| 4/1 | 5,393 | 5,750 | 5,280 | 5,578 | +176 | +3.3 | 73,627,200 |
| 3/25 | 4,956 | 5,525 | 4,908 | 5,402 | +441 | +8.9 | 88,520,900 |
| 3/18 | 4,398 | 4,972 | 4,210 | 4,961 | +478 | +10.7 | 154,884,700 |
| 3/11 | 4,806 | 4,845 | 4,424 | 4,483 | -480 | -9.7 | 113,096,500 |
| 3/4 | 4,996 | 5,326 | 4,923 | 4,963 | -106 | -2.1 | 76,660,200 |
| 2/25 | 5,084 | 5,194 | 4,764 | 5,069 | -115 | -2.2 | 73,551,000 |
| 2/18 | 5,283 | 5,330 | 4,988 | 5,184 | -299 | -5.5 | 62,647,400 |
| 2/10 | 5,237 | 5,739 | 5,221 | 5,483 | +269 | +5.2 | 99,477,400 |
▶︎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