ソフトバンク(9434)の株価時系列情報
ソフトバンク(9434)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 220 | 220 | 218 | 219 | 61,719,000 |
| 2025/06/12 | 219 | 220 | 218 | 220 | 49,200,400 |
| 2025/06/11 | 219 | 220 | 218 | 219 | 44,786,200 |
| 2025/06/10 | 221 | 222 | 219 | 220 | 47,493,300 |
| 2025/06/09 | 220 | 221 | 219 | 220 | 34,644,000 |
| 2025/06/06 | 219 | 221 | 219 | 220 | 37,314,000 |
| 2025/06/05 | 219 | 220 | 218 | 219 | 39,567,600 |
| 2025/06/04 | 221 | 221 | 219 | 220 | 51,231,100 |
| 2025/06/03 | 221 | 221 | 219 | 220 | 50,430,100 |
| 2025/06/02 | 221 | 222 | 219 | 220 | 50,099,700 |
| 2025/05/30 | 221 | 223 | 220 | 221 | 105,411,000 |
| 2025/05/29 | 223 | 224 | 222 | 223 | 57,816,300 |
| 2025/05/28 | 222 | 223 | 221 | 223 | 65,934,200 |
| 2025/05/27 | 219 | 222 | 218 | 221 | 51,278,900 |
| 2025/05/26 | 216 | 219 | 215 | 219 | 41,361,900 |
| 2025/05/23 | 216 | 217 | 215 | 216 | 56,946,000 |
| 2025/05/22 | 216 | 217 | 214 | 215 | 53,769,800 |
| 2025/05/21 | 219 | 219 | 215 | 216 | 61,616,500 |
| 2025/05/20 | 222 | 222 | 219 | 219 | 59,894,300 |
| 2025/05/19 | 220 | 221 | 218 | 220 | 67,834,800 |
| 2025/05/16 | 217 | 219 | 216 | 219 | 44,492,500 |
| 2025/05/15 | 218 | 218 | 215 | 217 | 48,676,500 |
| 2025/05/14 | 219 | 220 | 217 | 218 | 61,863,600 |
| 2025/05/13 | 221 | 222 | 218 | 219 | 72,217,500 |
| 2025/05/12 | 225 | 226 | 222 | 222 | 64,171,500 |
| 2025/05/09 | 227 | 231 | 224 | 225 | 119,704,200 |
| 2025/05/08 | 224 | 224 | 221 | 222 | 66,760,500 |
| 2025/05/07 | 223 | 224 | 220 | 222 | 100,706,900 |
| 2025/05/02 | 217 | 219 | 217 | 219 | 72,205,600 |
| 2025/05/01 | 218 | 218 | 215 | 217 | 46,476,400 |
| 2025/04/30 | 218 | 218 | 215 | 216 | 84,222,700 |
| 2025/04/28 | 214 | 217 | 214 | 217 | 74,774,400 |
| 2025/04/25 | 213 | 214 | 211 | 213 | 59,475,000 |
| 2025/04/24 | 216 | 216 | 212 | 213 | 54,170,500 |
| 2025/04/23 | 217 | 218 | 216 | 217 | 58,522,800 |
| 2025/04/22 | 213 | 215 | 212 | 215 | 50,215,300 |
| 2025/04/21 | 218 | 218 | 214 | 214 | 45,478,300 |
| 2025/04/18 | 217 | 219 | 216 | 219 | 43,153,900 |
| 2025/04/17 | 215 | 217 | 215 | 217 | 44,037,400 |
| 2025/04/16 | 215 | 216 | 213 | 216 | 63,549,000 |
| 2025/04/15 | 215 | 216 | 214 | 215 | 67,664,200 |
| 2025/04/14 | 210 | 213 | 210 | 212 | 55,883,100 |
| 2025/04/11 | 205 | 210 | 205 | 209 | 81,072,100 |
| 2025/04/10 | 209 | 210 | 204 | 210 | 89,549,200 |
| 2025/04/09 | 202 | 204 | 200 | 203 | 83,296,900 |
| 2025/04/08 | 201 | 204 | 200 | 203 | 88,062,000 |
| 2025/04/07 | 195 | 202 | 193 | 198 | 144,851,900 |
| 2025/04/04 | 204 | 208 | 203 | 208 | 96,119,000 |
| 2025/04/03 | 202 | 206 | 202 | 206 | 90,131,300 |
| 2025/04/02 | 211 | 211 | 207 | 209 | 63,312,400 |
| 2025/04/01 | 212 | 213 | 210 | 211 | 68,432,200 |
| 2025/03/31 | 208 | 211 | 208 | 208 | 97,092,000 |
| 2025/03/28 | 212 | 213 | 209 | 212 | 85,659,400 |
| 2025/03/27 | 217 | 217 | 215 | 217 | 92,076,500 |
| 2025/03/26 | 217 | 218 | 215 | 217 | 74,577,100 |
| 2025/03/25 | 216 | 216 | 215 | 216 | 54,468,900 |
| 2025/03/24 | 217 | 218 | 215 | 216 | 55,656,500 |
| 2025/03/21 | 214 | 218 | 214 | 216 | 122,880,500 |
| 2025/03/19 | 215 | 215 | 212 | 213 | 64,152,200 |
| 2025/03/18 | 215 | 215 | 214 | 214 | 55,569,800 |
| 2025/03/17 | 213 | 214 | 213 | 213 | 49,371,700 |
| 2025/03/14 | 210 | 213 | 210 | 211 | 64,189,100 |
| 2025/03/13 | 209 | 213 | 209 | 212 | 62,277,700 |
| 2025/03/12 | 210 | 210 | 208 | 209 | 57,547,500 |
| 2025/03/11 | 213 | 213 | 209 | 210 | 75,309,000 |
| 2025/03/10 | 213 | 215 | 212 | 213 | 39,823,900 |
| 2025/03/07 | 215 | 215 | 212 | 213 | 66,847,100 |
| 2025/03/06 | 214 | 217 | 214 | 215 | 56,618,900 |
| 2025/03/05 | 214 | 216 | 214 | 215 | 62,407,600 |
| 2025/03/04 | 217 | 218 | 213 | 214 | 73,680,700 |
| 2025/03/03 | 215 | 218 | 214 | 218 | 70,380,200 |
| 2025/02/28 | 213 | 214 | 212 | 214 | 107,029,400 |
| 2025/02/27 | 212 | 214 | 211 | 213 | 59,601,000 |
| 2025/02/26 | 211 | 212 | 210 | 211 | 60,050,200 |
| 2025/02/25 | 210 | 212 | 209 | 211 | 52,372,200 |
| 2025/02/21 | 211 | 211 | 209 | 210 | 42,820,200 |
| 2025/02/20 | 213 | 213 | 210 | 211 | 58,020,600 |
| 2025/02/19 | 210 | 212 | 209 | 212 | 56,821,700 |
| 2025/02/18 | 209 | 212 | 209 | 211 | 62,478,500 |
| 2025/02/17 | 208 | 210 | 208 | 209 | 37,573,000 |
| 2025/02/14 | 210 | 211 | 208 | 209 | 60,304,600 |
| 2025/02/13 | 209 | 210 | 207 | 210 | 56,118,900 |
| 2025/02/12 | 211 | 213 | 205 | 209 | 143,024,000 |
| 2025/02/10 | 200 | 201 | 199 | 200 | 45,642,300 |
| 2025/02/07 | 201 | 201 | 199 | 200 | 65,841,600 |
| 2025/02/06 | 204 | 204 | 201 | 201 | 59,995,900 |
| 2025/02/05 | 203 | 204 | 202 | 203 | 51,435,900 |
| 2025/02/04 | 204 | 206 | 201 | 202 | 65,562,100 |
| 2025/02/03 | 199 | 204 | 197 | 202 | 112,681,000 |
| 2025/01/31 | 200 | 201 | 199 | 200 | 54,740,000 |
| 2025/01/30 | 200 | 201 | 198 | 201 | 47,095,100 |
| 2025/01/29 | 200 | 201 | 199 | 200 | 38,507,200 |
| 2025/01/28 | 200 | 201 | 198 | 200 | 64,359,400 |
| 2025/01/27 | 198 | 200 | 198 | 200 | 47,732,900 |
| 2025/01/24 | 198 | 198 | 196 | 196 | 56,694,200 |
| 2025/01/23 | 196 | 197 | 195 | 196 | 62,807,300 |
| 2025/01/22 | 193 | 195 | 192 | 194 | 58,109,500 |
| 2025/01/21 | 193 | 193 | 191 | 191 | 44,096,400 |
| 2025/01/20 | 192 | 194 | 192 | 192 | 43,757,300 |
| 2025/01/17 | 193 | 193 | 191 | 192 | 62,432,900 |
| 2025/01/16 | 193 | 194 | 192 | 192 | 49,949,500 |
| 2025/01/15 | 194 | 195 | 193 | 193 | 45,454,700 |
| 2025/01/14 | 193 | 193 | 192 | 193 | 66,177,900 |
| 2025/01/10 | 194 | 195 | 193 | 193 | 53,731,800 |
| 2025/01/09 | 196 | 196 | 194 | 195 | 56,300,000 |
| 2025/01/08 | 197 | 197 | 194 | 195 | 63,507,500 |
| 2025/01/07 | 196 | 197 | 195 | 197 | 56,739,500 |
| 2025/01/06 | 200 | 200 | 196 | 196 | 79,616,700 |
| 2024/12/30 | 200 | 201 | 199 | 199 | 50,679,400 |
| 2024/12/27 | 198 | 200 | 198 | 200 | 64,018,000 |
| 2024/12/26 | 195 | 197 | 195 | 197 | 62,621,200 |
| 2024/12/25 | 197 | 197 | 195 | 196 | 43,048,500 |
| 2024/12/24 | 198 | 198 | 197 | 197 | 34,660,600 |
| 2024/12/23 | 198 | 199 | 197 | 198 | 43,214,000 |
| 2024/12/20 | 197 | 198 | 196 | 197 | 72,379,900 |
| 2024/12/19 | 197 | 198 | 196 | 197 | 59,741,300 |
| 2024/12/18 | 198 | 199 | 197 | 197 | 38,031,000 |
| 2024/12/17 | 199 | 201 | 199 | 199 | 52,179,300 |
| 2024/12/16 | 200 | 200 | 199 | 199 | 35,831,000 |
| 2024/12/13 | 197 | 200 | 197 | 200 | 60,809,600 |
| 2024/12/12 | 201 | 202 | 200 | 201 | 52,857,500 |
| 2024/12/11 | 200 | 202 | 199 | 201 | 55,682,900 |
| 2024/12/10 | 200 | 201 | 197 | 198 | 54,872,000 |
| 2024/12/09 | 199 | 202 | 199 | 200 | 80,468,600 |
| 2024/12/06 | 198 | 198 | 197 | 198 | 45,351,600 |
| 2024/12/05 | 197 | 197 | 196 | 197 | 46,474,600 |
| 2024/12/04 | 197 | 198 | 196 | 197 | 51,166,000 |
| 2024/12/03 | 196 | 198 | 195 | 198 | 85,755,100 |
| 2024/12/02 | 193 | 195 | 193 | 195 | 48,911,100 |
| 2024/11/29 | 193 | 194 | 192 | 193 | 45,634,700 |
| 2024/11/28 | 191 | 193 | 190 | 193 | 42,350,300 |
| 2024/11/27 | 193 | 193 | 191 | 191 | 46,618,800 |
| 2024/11/26 | 192 | 193 | 191 | 191 | 47,884,800 |
| 2024/11/25 | 193 | 194 | 192 | 193 | 102,569,400 |
| 2024/11/22 | 192 | 195 | 192 | 194 | 39,036,100 |
| 2024/11/21 | 194 | 194 | 193 | 193 | 37,389,700 |
| 2024/11/20 | 195 | 196 | 194 | 194 | 39,529,000 |
| 2024/11/19 | 196 | 196 | 195 | 196 | 47,348,700 |
| 2024/11/18 | 194 | 195 | 194 | 195 | 29,653,200 |
| 2024/11/15 | 196 | 196 | 195 | 195 | 46,657,100 |
| 2024/11/14 | 197 | 197 | 195 | 196 | 54,467,100 |
| 2024/11/13 | 196 | 198 | 193 | 196 | 82,612,700 |
| 2024/11/12 | 192 | 196 | 192 | 195 | 73,030,700 |
| 2024/11/11 | 191 | 194 | 190 | 191 | 66,813,900 |
| 2024/11/08 | 193 | 194 | 192 | 192 | 41,955,700 |
| 2024/11/07 | 194 | 194 | 190 | 191 | 50,380,500 |
| 2024/11/06 | 191 | 194 | 191 | 191 | 49,160,800 |
| 2024/11/05 | 190 | 192 | 189 | 192 | 47,425,600 |
| 2024/11/01 | 190 | 192 | 189 | 191 | 51,919,200 |
| 2024/10/31 | 192 | 193 | 191 | 193 | 77,289,000 |
| 2024/10/30 | 192 | 193 | 191 | 191 | 112,074,500 |
| 2024/10/29 | 190 | 191 | 189 | 191 | 50,144,300 |
| 2024/10/28 | 185 | 189 | 185 | 188 | 58,381,200 |
| 2024/10/25 | 187 | 187 | 185 | 186 | 37,980,300 |
| 2024/10/24 | 186 | 187 | 185 | 187 | 71,194,300 |
| 2024/10/23 | 187 | 188 | 186 | 187 | 37,865,700 |
| 2024/10/22 | 187 | 188 | 186 | 187 | 44,535,800 |
| 2024/10/21 | 188 | 189 | 187 | 187 | 36,920,300 |
| 2024/10/18 | 188 | 189 | 187 | 188 | 40,744,300 |
| 2024/10/17 | 191 | 191 | 188 | 189 | 58,219,400 |
| 2024/10/16 | 191 | 193 | 190 | 191 | 57,878,300 |
| 2024/10/15 | 191 | 192 | 191 | 192 | 65,161,000 |
| 2024/10/11 | 191 | 191 | 189 | 190 | 70,166,900 |
| 2024/10/10 | 194 | 194 | 192 | 192 | 52,701,400 |
| 2024/10/09 | 193 | 193 | 192 | 192 | 45,219,400 |
| 2024/10/08 | 190 | 192 | 190 | 191 | 63,371,100 |
| 2024/10/07 | 195 | 195 | 192 | 193 | 56,972,300 |
| 2024/10/04 | 190 | 194 | 190 | 194 | 81,806,300 |
| 2024/10/03 | 190 | 191 | 187 | 190 | 62,813,200 |
| 2024/10/02 | 189 | 190 | 187 | 188 | 69,919,600 |
| 2024/10/01 | 189 | 191 | 188 | 191 | 75,779,900 |
| 2024/09/30 | 188 | 191 | 186 | 187 | 101,363,000 |
| 2024/09/27 | 193 | 195 | 191 | 191 | 96,814,800 |
| 2024/09/27 | 1 -> 10.00 分割 | ||||
| 2024/09/26 | 1,951 | 1,977 | 1,951 | 1,977 | 11,510,800 |
| 2024/09/25 | 1,979 | 1,979 | 1,942 | 1,942 | 8,420,900 |
| 2024/09/24 | 1,990 | 1,995 | 1,976 | 1,979 | 6,787,300 |
| 2024/09/20 | 1,983 | 2,000 | 1,969 | 1,981 | 13,880,100 |
| 2024/09/19 | 1,974 | 1,995 | 1,971 | 1,974 | 6,792,700 |
| 2024/09/18 | 1,980 | 1,985 | 1,945 | 1,965 | 9,339,800 |
| 2024/09/17 | 1,997 | 2,000 | 1,973 | 1,989 | 6,929,500 |
| 2024/09/13 | 2,001 | 2,013 | 1,994 | 1,996 | 7,582,000 |
| 2024/09/12 | 1,980 | 2,020 | 1,976 | 2,014 | 6,750,300 |
| 2024/09/11 | 1,994 | 1,996 | 1,964 | 1,976 | 6,859,100 |
| 2024/09/10 | 2,009 | 2,021 | 1,991 | 1,995 | 5,539,200 |
| 2024/09/09 | 1,961 | 2,012 | 1,959 | 2,008 | 5,690,400 |
| 2024/09/06 | 2,030 | 2,038 | 1,993 | 1,996 | 6,334,800 |
| 2024/09/05 | 2,002 | 2,039 | 2,001 | 2,033 | 5,818,000 |
| 2024/09/04 | 2,025 | 2,048 | 2,004 | 2,014 | 7,325,800 |
| 2024/09/03 | 2,036 | 2,066 | 2,032 | 2,066 | 4,892,100 |
| 2024/09/02 | 2,033 | 2,043 | 2,023 | 2,038 | 4,178,900 |
| 2024/08/30 | 2,041 | 2,044 | 2,027 | 2,038 | 8,878,600 |
| 2024/08/29 | 2,035 | 2,052 | 2,031 | 2,043 | 6,035,200 |
| 2024/08/28 | 2,017 | 2,043 | 2,014 | 2,038 | 5,564,200 |
| 2024/08/27 | 2,005 | 2,028 | 1,992 | 2,018 | 5,526,100 |
| 2024/08/26 | 2,000 | 2,003 | 1,984 | 2,003 | 3,965,200 |
| 2024/08/23 | 2,004 | 2,018 | 1,989 | 2,005 | 5,444,400 |
| 2024/08/22 | 1,970 | 1,998 | 1,966 | 1,996 | 5,234,400 |
| 2024/08/21 | 1,963 | 1,973 | 1,946 | 1,973 | 5,365,100 |
| 2024/08/20 | 1,944 | 1,970 | 1,944 | 1,967 | 4,933,600 |
| 2024/08/19 | 1,925 | 1,950 | 1,921 | 1,940 | 5,214,800 |