ソフトバンクグループ(9984)の株価時系列情報
ソフトバンクグループ(9984)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/16 | 8,060 | 8,160 | 8,001 | 8,108 | 7,742,100 |
| 2024/04/15 | 8,300 | 8,337 | 8,274 | 8,322 | 5,417,100 |
| 2024/04/12 | 8,616 | 8,645 | 8,471 | 8,485 | 6,259,500 |
| 2024/04/11 | 8,432 | 8,487 | 8,371 | 8,447 | 4,876,600 |
| 2024/04/10 | 8,510 | 8,561 | 8,488 | 8,535 | 3,732,700 |
| 2024/04/09 | 8,615 | 8,625 | 8,512 | 8,575 | 4,580,900 |
| 2024/04/08 | 8,660 | 8,672 | 8,578 | 8,600 | 5,086,300 |
| 2024/04/05 | 8,631 | 8,631 | 8,451 | 8,537 | 7,402,000 |
| 2024/04/04 | 8,837 | 8,903 | 8,778 | 8,780 | 5,886,000 |
| 2024/04/03 | 8,646 | 8,736 | 8,625 | 8,687 | 5,624,500 |
| 2024/04/02 | 8,864 | 8,897 | 8,770 | 8,796 | 5,027,500 |
| 2024/04/01 | 9,018 | 9,029 | 8,777 | 8,830 | 5,793,500 |
| 2024/03/29 | 8,965 | 9,004 | 8,911 | 8,962 | 7,506,200 |
| 2024/03/28 | 8,964 | 9,026 | 8,930 | 8,962 | 6,814,700 |
| 2024/03/27 | 8,950 | 9,103 | 8,921 | 9,049 | 7,756,700 |
| 2024/03/26 | 9,235 | 9,265 | 8,978 | 9,074 | 9,037,600 |
| 2024/03/25 | 9,215 | 9,349 | 9,181 | 9,182 | 7,058,700 |
| 2024/03/22 | 9,319 | 9,386 | 9,247 | 9,247 | 9,684,400 |
| 2024/03/21 | 9,085 | 9,296 | 8,992 | 9,263 | 14,276,200 |
| 2024/03/19 | 8,743 | 8,829 | 8,681 | 8,821 | 7,275,600 |
| 2024/03/18 | 8,655 | 8,815 | 8,622 | 8,790 | 7,157,800 |
| 2024/03/15 | 8,500 | 8,657 | 8,459 | 8,637 | 7,512,300 |
| 2024/03/14 | 8,560 | 8,653 | 8,547 | 8,591 | 6,611,300 |
| 2024/03/13 | 8,705 | 8,718 | 8,430 | 8,552 | 9,845,300 |
| 2024/03/12 | 8,500 | 8,613 | 8,458 | 8,568 | 9,062,400 |
| 2024/03/11 | 8,800 | 8,810 | 8,534 | 8,625 | 14,317,000 |
| 2024/03/08 | 9,159 | 9,290 | 9,055 | 9,179 | 18,130,600 |
| 2024/03/07 | 8,950 | 9,131 | 8,881 | 9,014 | 15,125,100 |
| 2024/03/06 | 8,899 | 8,937 | 8,842 | 8,874 | 8,299,700 |
| 2024/03/05 | 8,865 | 9,054 | 8,855 | 9,008 | 10,072,900 |
| 2024/03/04 | 9,050 | 9,199 | 8,918 | 8,934 | 12,317,400 |
| 2024/03/01 | 8,858 | 9,020 | 8,824 | 8,907 | 12,555,200 |
| 2024/02/29 | 8,800 | 8,840 | 8,738 | 8,790 | 10,544,100 |
| 2024/02/28 | 8,900 | 8,938 | 8,801 | 8,920 | 9,335,600 |
| 2024/02/27 | 8,900 | 9,060 | 8,856 | 8,993 | 14,682,700 |
| 2024/02/26 | 9,064 | 9,095 | 8,720 | 8,779 | 15,683,100 |
| 2024/02/22 | 8,770 | 8,837 | 8,675 | 8,800 | 19,333,300 |
| 2024/02/21 | 8,395 | 8,417 | 8,290 | 8,370 | 10,546,800 |
| 2024/02/20 | 8,581 | 8,763 | 8,506 | 8,539 | 14,862,800 |
| 2024/02/19 | 8,354 | 8,578 | 8,334 | 8,548 | 14,935,700 |
| 2024/02/16 | 8,648 | 8,680 | 8,272 | 8,315 | 16,102,900 |
| 2024/02/15 | 8,440 | 8,598 | 8,345 | 8,502 | 16,859,300 |
| 2024/02/14 | 8,192 | 8,384 | 8,109 | 8,207 | 19,989,800 |
| 2024/02/13 | 8,700 | 8,873 | 8,425 | 8,492 | 37,887,300 |
| 2024/02/09 | 8,020 | 8,477 | 7,957 | 7,991 | 51,708,800 |
| 2024/02/08 | 7,250 | 7,359 | 7,085 | 7,350 | 30,811,900 |
| 2024/02/07 | 6,637 | 6,639 | 6,546 | 6,618 | 6,192,700 |
| 2024/02/06 | 6,655 | 6,695 | 6,622 | 6,658 | 6,324,700 |
| 2024/02/05 | 6,525 | 6,667 | 6,491 | 6,659 | 7,341,700 |
| 2024/02/02 | 6,441 | 6,522 | 6,434 | 6,457 | 5,586,400 |
| 2024/02/01 | 6,406 | 6,426 | 6,372 | 6,399 | 4,510,800 |
| 2024/01/31 | 6,415 | 6,460 | 6,378 | 6,460 | 6,364,400 |
| 2024/01/30 | 6,582 | 6,594 | 6,501 | 6,515 | 3,794,000 |
| 2024/01/29 | 6,527 | 6,579 | 6,480 | 6,545 | 5,165,600 |
| 2024/01/26 | 6,625 | 6,629 | 6,511 | 6,520 | 6,249,900 |
| 2024/01/25 | 6,700 | 6,709 | 6,635 | 6,667 | 5,070,300 |
| 2024/01/24 | 6,740 | 6,753 | 6,691 | 6,726 | 5,370,400 |
| 2024/01/23 | 6,719 | 6,805 | 6,671 | 6,702 | 9,163,400 |
| 2024/01/22 | 6,670 | 6,742 | 6,638 | 6,723 | 8,705,600 |
| 2024/01/19 | 6,599 | 6,627 | 6,525 | 6,565 | 8,053,900 |
| 2024/01/18 | 6,495 | 6,506 | 6,428 | 6,478 | 5,509,500 |
| 2024/01/17 | 6,390 | 6,597 | 6,390 | 6,526 | 9,102,600 |
| 2024/01/16 | 6,431 | 6,459 | 6,358 | 6,386 | 5,530,800 |
| 2024/01/15 | 6,473 | 6,489 | 6,396 | 6,433 | 5,723,100 |
| 2024/01/12 | 6,631 | 6,642 | 6,438 | 6,451 | 12,694,900 |
| 2024/01/11 | 6,480 | 6,503 | 6,363 | 6,431 | 9,821,800 |
| 2024/01/10 | 6,208 | 6,337 | 6,158 | 6,310 | 9,992,000 |
| 2024/01/09 | 6,180 | 6,275 | 6,138 | 6,242 | 8,721,400 |
| 2024/01/05 | 6,040 | 6,119 | 6,040 | 6,080 | 6,167,600 |
| 2024/01/04 | 6,040 | 6,086 | 6,019 | 6,050 | 9,392,500 |
| 2023/12/29 | 6,355 | 6,378 | 6,265 | 6,293 | 7,440,600 |
| 2023/12/28 | 6,340 | 6,363 | 6,272 | 6,324 | 6,941,800 |
| 2023/12/27 | 6,251 | 6,528 | 6,251 | 6,357 | 16,505,700 |
| 2023/12/26 | 6,115 | 6,131 | 6,066 | 6,099 | 4,353,000 |
| 2023/12/25 | 6,078 | 6,121 | 6,072 | 6,099 | 3,847,800 |
| 2023/12/22 | 6,003 | 6,062 | 5,970 | 6,024 | 5,517,900 |
| 2023/12/21 | 5,973 | 6,022 | 5,946 | 6,019 | 5,573,600 |
| 2023/12/20 | 6,154 | 6,226 | 6,067 | 6,073 | 9,136,700 |
| 2023/12/19 | 5,999 | 6,099 | 5,955 | 6,099 | 6,634,900 |
| 2023/12/18 | 6,050 | 6,098 | 5,997 | 6,047 | 7,180,400 |
| 2023/12/15 | 5,911 | 6,133 | 5,911 | 6,088 | 11,171,400 |
| 2023/12/14 | 5,955 | 6,089 | 5,896 | 5,932 | 10,513,400 |
| 2023/12/13 | 5,815 | 5,884 | 5,782 | 5,881 | 7,059,400 |
| 2023/12/12 | 5,810 | 5,833 | 5,741 | 5,785 | 6,612,900 |
| 2023/12/11 | 5,770 | 5,887 | 5,747 | 5,764 | 9,457,600 |
| 2023/12/08 | 5,690 | 5,767 | 5,639 | 5,652 | 10,187,600 |
| 2023/12/07 | 5,720 | 5,775 | 5,650 | 5,692 | 9,492,000 |
| 2023/12/06 | 5,788 | 5,829 | 5,771 | 5,789 | 5,782,700 |
| 2023/12/05 | 5,820 | 5,830 | 5,740 | 5,754 | 8,414,000 |
| 2023/12/04 | 5,966 | 5,970 | 5,842 | 5,852 | 5,928,400 |
| 2023/12/01 | 5,999 | 6,050 | 5,903 | 5,920 | 7,474,700 |
| 2023/11/30 | 6,050 | 6,073 | 5,991 | 6,020 | 9,730,800 |
| 2023/11/29 | 6,130 | 6,183 | 6,049 | 6,049 | 6,323,600 |
| 2023/11/28 | 6,160 | 6,188 | 6,120 | 6,140 | 6,031,400 |
| 2023/11/27 | 6,202 | 6,205 | 6,079 | 6,123 | 7,044,200 |
| 2023/11/24 | 6,265 | 6,344 | 6,227 | 6,228 | 6,863,800 |
| 2023/11/22 | 6,162 | 6,231 | 6,161 | 6,198 | 5,409,700 |
| 2023/11/21 | 6,234 | 6,285 | 6,158 | 6,215 | 7,609,900 |
| 2023/11/20 | 6,070 | 6,254 | 6,055 | 6,160 | 8,862,200 |
| 2023/11/17 | 6,081 | 6,113 | 6,057 | 6,073 | 6,964,300 |
| 2023/11/16 | 6,011 | 6,128 | 6,008 | 6,112 | 8,438,600 |
| 2023/11/15 | 5,850 | 6,034 | 5,840 | 6,023 | 13,343,300 |
| 2023/11/14 | 5,768 | 5,797 | 5,648 | 5,726 | 9,123,700 |
| 2023/11/13 | 5,790 | 5,812 | 5,724 | 5,762 | 8,858,400 |
| 2023/11/10 | 6,000 | 6,016 | 5,721 | 5,790 | 27,804,300 |
| 2023/11/09 | 6,152 | 6,333 | 6,098 | 6,305 | 7,250,900 |
| 2023/11/08 | 6,409 | 6,464 | 6,220 | 6,238 | 8,195,600 |
| 2023/11/07 | 6,380 | 6,435 | 6,334 | 6,427 | 6,212,600 |
| 2023/11/06 | 6,432 | 6,459 | 6,392 | 6,409 | 7,561,000 |
| 2023/11/02 | 6,279 | 6,309 | 6,226 | 6,280 | 6,108,800 |
| 2023/11/01 | 6,206 | 6,263 | 6,161 | 6,187 | 6,121,800 |
| 2023/10/31 | 6,105 | 6,156 | 6,044 | 6,124 | 6,554,500 |
| 2023/10/30 | 6,046 | 6,129 | 6,010 | 6,116 | 5,519,700 |
| 2023/10/27 | 6,110 | 6,157 | 6,051 | 6,140 | 6,877,400 |
| 2023/10/26 | 6,130 | 6,138 | 6,015 | 6,044 | 9,750,200 |
| 2023/10/25 | 6,323 | 6,358 | 6,282 | 6,307 | 5,887,700 |
| 2023/10/24 | 6,219 | 6,289 | 6,141 | 6,233 | 7,762,600 |
| 2023/10/23 | 6,220 | 6,235 | 6,123 | 6,130 | 5,981,000 |
| 2023/10/20 | 6,340 | 6,341 | 6,208 | 6,255 | 7,435,300 |
| 2023/10/19 | 6,363 | 6,429 | 6,361 | 6,385 | 4,648,500 |
| 2023/10/18 | 6,518 | 6,520 | 6,435 | 6,450 | 5,986,900 |
| 2023/10/17 | 6,485 | 6,555 | 6,482 | 6,544 | 7,791,100 |
| 2023/10/16 | 6,408 | 6,428 | 6,331 | 6,375 | 7,258,500 |
| 2023/10/13 | 6,453 | 6,518 | 6,439 | 6,508 | 7,469,200 |
| 2023/10/12 | 6,484 | 6,533 | 6,437 | 6,527 | 8,786,500 |
| 2023/10/11 | 6,337 | 6,458 | 6,322 | 6,456 | 8,753,900 |
| 2023/10/10 | 6,120 | 6,340 | 6,096 | 6,290 | 9,054,800 |
| 2023/10/06 | 6,093 | 6,117 | 6,026 | 6,079 | 5,800,700 |
| 2023/10/05 | 6,130 | 6,132 | 6,032 | 6,082 | 8,556,500 |
| 2023/10/04 | 6,079 | 6,164 | 5,993 | 6,074 | 10,806,300 |
| 2023/10/03 | 6,258 | 6,288 | 6,163 | 6,203 | 8,582,100 |
| 2023/10/02 | 6,357 | 6,425 | 6,250 | 6,250 | 7,793,100 |
| 2023/09/29 | 6,321 | 6,380 | 6,273 | 6,335 | 10,105,500 |
| 2023/09/28 | 6,410 | 6,440 | 6,266 | 6,298 | 9,277,900 |
| 2023/09/27 | 6,322 | 6,419 | 6,298 | 6,419 | 8,329,400 |
| 2023/09/26 | 6,432 | 6,470 | 6,358 | 6,370 | 7,870,900 |
| 2023/09/25 | 6,189 | 6,432 | 6,186 | 6,424 | 10,051,400 |
| 2023/09/22 | 6,108 | 6,239 | 6,106 | 6,198 | 10,388,700 |
| 2023/09/21 | 6,405 | 6,419 | 6,257 | 6,257 | 11,480,400 |
| 2023/09/20 | 6,449 | 6,508 | 6,408 | 6,462 | 8,737,200 |
| 2023/09/19 | 6,541 | 6,552 | 6,431 | 6,497 | 15,358,700 |
| 2023/09/15 | 6,766 | 6,914 | 6,685 | 6,718 | 24,735,000 |
| 2023/09/14 | 6,680 | 6,708 | 6,482 | 6,581 | 14,085,300 |
| 2023/09/13 | 6,718 | 6,766 | 6,583 | 6,631 | 12,339,400 |
| 2023/09/12 | 6,737 | 6,864 | 6,670 | 6,741 | 16,316,400 |
| 2023/09/11 | 6,417 | 6,619 | 6,415 | 6,611 | 14,375,600 |
| 2023/09/08 | 6,395 | 6,403 | 6,305 | 6,365 | 9,705,500 |
| 2023/09/07 | 6,400 | 6,483 | 6,351 | 6,351 | 9,397,900 |
| 2023/09/06 | 6,448 | 6,450 | 6,351 | 6,400 | 9,382,300 |
| 2023/09/05 | 6,390 | 6,483 | 6,356 | 6,422 | 8,550,300 |
| 2023/09/04 | 6,496 | 6,496 | 6,400 | 6,415 | 9,451,100 |
| 2023/09/01 | 6,496 | 6,559 | 6,489 | 6,500 | 7,139,600 |
| 2023/08/31 | 6,541 | 6,569 | 6,530 | 6,545 | 6,534,100 |
| 2023/08/30 | 6,654 | 6,654 | 6,546 | 6,573 | 8,707,300 |
| 2023/08/29 | 6,625 | 6,632 | 6,587 | 6,604 | 5,866,300 |
| 2023/08/28 | 6,610 | 6,635 | 6,568 | 6,572 | 7,073,900 |
| 2023/08/25 | 6,585 | 6,632 | 6,523 | 6,573 | 11,506,200 |
| 2023/08/24 | 6,671 | 6,784 | 6,632 | 6,780 | 9,623,100 |
| 2023/08/23 | 6,630 | 6,642 | 6,563 | 6,603 | 8,072,000 |
| 2023/08/22 | 6,713 | 6,796 | 6,648 | 6,660 | 12,530,300 |
| 2023/08/21 | 6,517 | 6,575 | 6,451 | 6,568 | 9,185,100 |
| 2023/08/18 | 6,333 | 6,569 | 6,319 | 6,493 | 11,343,300 |
| 2023/08/17 | 6,420 | 6,512 | 6,312 | 6,479 | 9,984,300 |
| 2023/08/16 | 6,550 | 6,550 | 6,466 | 6,466 | 9,389,400 |
| 2023/08/15 | 6,731 | 6,765 | 6,652 | 6,675 | 7,364,500 |
| 2023/08/14 | 6,800 | 6,800 | 6,608 | 6,631 | 10,413,700 |
| 2023/08/10 | 6,721 | 6,876 | 6,695 | 6,827 | 11,116,100 |
| 2023/08/09 | 7,018 | 7,095 | 6,698 | 6,802 | 18,462,900 |
| 2023/08/08 | 6,964 | 7,041 | 6,950 | 7,022 | 7,381,000 |
| 2023/08/07 | 6,882 | 6,929 | 6,761 | 6,917 | 8,602,000 |
| 2023/08/04 | 6,912 | 7,009 | 6,881 | 6,979 | 6,380,400 |
| 2023/08/03 | 6,930 | 6,999 | 6,895 | 6,929 | 8,891,500 |
| 2023/08/02 | 7,176 | 7,208 | 6,964 | 6,983 | 13,954,800 |
| 2023/08/01 | 7,270 | 7,282 | 7,226 | 7,250 | 7,441,100 |
| 2023/07/31 | 7,170 | 7,297 | 7,126 | 7,242 | 15,093,700 |
| 2023/07/28 | 6,999 | 7,098 | 6,928 | 7,098 | 15,615,200 |
| 2023/07/27 | 6,995 | 7,133 | 6,988 | 7,105 | 9,040,400 |
| 2023/07/26 | 6,980 | 7,063 | 6,955 | 7,029 | 7,309,800 |
| 2023/07/25 | 6,990 | 7,099 | 6,944 | 6,966 | 9,385,500 |
| 2023/07/24 | 6,999 | 7,030 | 6,964 | 7,028 | 7,273,500 |
| 2023/07/21 | 6,900 | 6,967 | 6,832 | 6,946 | 9,359,000 |
| 2023/07/20 | 7,008 | 7,035 | 6,955 | 6,998 | 10,365,500 |
| 2023/07/19 | 7,008 | 7,083 | 6,993 | 7,055 | 11,486,300 |
| 2023/07/18 | 6,921 | 6,989 | 6,856 | 6,897 | 9,431,000 |
| 2023/07/14 | 7,101 | 7,139 | 6,948 | 6,955 | 16,885,000 |
| 2023/07/13 | 7,050 | 7,123 | 6,942 | 7,098 | 20,815,100 |
| 2023/07/12 | 6,801 | 6,980 | 6,702 | 6,895 | 24,053,300 |
| 2023/07/11 | 6,797 | 6,845 | 6,739 | 6,751 | 9,556,200 |
| 2023/07/10 | 6,700 | 6,868 | 6,700 | 6,767 | 14,450,100 |
| 2023/07/07 | 6,720 | 6,832 | 6,638 | 6,724 | 15,548,700 |
| 2023/07/06 | 6,880 | 6,910 | 6,788 | 6,807 | 13,597,600 |
| 2023/07/05 | 6,832 | 6,970 | 6,803 | 6,939 | 12,060,800 |
| 2023/07/04 | 6,812 | 6,869 | 6,753 | 6,852 | 12,209,200 |
| 2023/07/03 | 6,808 | 6,849 | 6,710 | 6,834 | 12,481,100 |
| 2023/06/30 | 6,695 | 6,813 | 6,666 | 6,773 | 15,002,700 |
| 2023/06/29 | 6,610 | 6,839 | 6,595 | 6,737 | 18,255,400 |
| 2023/06/28 | 6,597 | 6,650 | 6,488 | 6,650 | 14,203,500 |
| 2023/06/27 | 6,522 | 6,593 | 6,433 | 6,518 | 15,701,100 |
| 2023/06/26 | 6,555 | 6,669 | 6,517 | 6,622 | 14,816,700 |
| 2023/06/23 | 6,825 | 6,855 | 6,528 | 6,625 | 22,397,800 |