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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,851 | 1,860 | 1,847 | 1,850 | 5,332,600 |
| 2024/04/24 | 1,860 | 1,864 | 1,845 | 1,859 | 6,033,900 |
| 2024/04/23 | 1,843 | 1,865 | 1,843 | 1,849 | 5,216,300 |
| 2024/04/22 | 1,838 | 1,850 | 1,832 | 1,837 | 4,529,800 |
| 2024/04/19 | 1,816 | 1,822 | 1,792 | 1,818 | 8,398,000 |
| 2024/04/18 | 1,825 | 1,843 | 1,824 | 1,824 | 5,045,400 |
| 2024/04/17 | 1,850 | 1,850 | 1,826 | 1,835 | 5,530,300 |
| 2024/04/16 | 1,850 | 1,854 | 1,840 | 1,854 | 6,224,000 |
| 2024/04/15 | 1,848 | 1,864 | 1,847 | 1,862 | 4,275,600 |
| 2024/04/12 | 1,872 | 1,876 | 1,862 | 1,865 | 4,751,100 |
| 2024/04/11 | 1,852 | 1,875 | 1,848 | 1,869 | 5,695,600 |
| 2024/04/10 | 1,888 | 1,893 | 1,870 | 1,870 | 6,289,200 |
| 2024/04/09 | 1,918 | 1,924 | 1,894 | 1,899 | 6,048,100 |
| 2024/04/08 | 1,915 | 1,927 | 1,913 | 1,919 | 4,905,200 |
| 2024/04/05 | 1,918 | 1,923 | 1,907 | 1,921 | 4,698,400 |
| 2024/04/04 | 1,920 | 1,936 | 1,919 | 1,923 | 5,860,100 |
| 2024/04/03 | 1,920 | 1,925 | 1,904 | 1,918 | 6,834,200 |
| 2024/04/02 | 1,935 | 1,947 | 1,924 | 1,933 | 8,362,400 |
| 2024/04/01 | 1,949 | 1,956 | 1,924 | 1,932 | 7,107,900 |
| 2024/03/29 | 1,947 | 1,957 | 1,943 | 1,951 | 5,729,800 |
| 2024/03/28 | 1,982 | 1,984 | 1,938 | 1,941 | 16,089,400 |
| 2024/03/27 | 2,030 | 2,042 | 2,025 | 2,027 | 12,155,500 |
| 2024/03/26 | 2,034 | 2,040 | 2,023 | 2,023 | 8,053,800 |
| 2024/03/25 | 2,044 | 2,044 | 2,027 | 2,028 | 7,061,100 |
| 2024/03/22 | 2,025 | 2,052 | 2,022 | 2,045 | 9,315,400 |
| 2024/03/21 | 2,038 | 2,065 | 2,015 | 2,024 | 11,468,400 |
| 2024/03/19 | 1,980 | 2,036 | 1,980 | 2,026 | 17,669,800 |
| 2024/03/18 | 1,963 | 1,981 | 1,962 | 1,978 | 6,222,200 |
| 2024/03/15 | 1,935 | 1,987 | 1,933 | 1,950 | 8,631,300 |
| 2024/03/14 | 1,935 | 1,947 | 1,921 | 1,943 | 5,229,900 |
| 2024/03/13 | 1,952 | 1,957 | 1,928 | 1,935 | 8,772,500 |
| 2024/03/12 | 1,961 | 1,967 | 1,938 | 1,950 | 9,454,400 |
| 2024/03/11 | 1,981 | 1,986 | 1,957 | 1,975 | 8,866,000 |
| 2024/03/08 | 1,976 | 1,992 | 1,964 | 1,989 | 10,732,300 |
| 2024/03/07 | 1,964 | 1,986 | 1,961 | 1,986 | 9,281,400 |
| 2024/03/06 | 1,950 | 1,964 | 1,949 | 1,955 | 7,182,200 |
| 2024/03/05 | 1,950 | 1,957 | 1,944 | 1,953 | 6,552,000 |
| 2024/03/04 | 1,969 | 1,970 | 1,947 | 1,947 | 9,469,100 |
| 2024/03/01 | 1,972 | 1,982 | 1,966 | 1,971 | 5,345,300 |
| 2024/02/29 | 1,968 | 1,979 | 1,965 | 1,973 | 9,781,300 |
| 2024/02/28 | 1,960 | 1,974 | 1,956 | 1,968 | 6,108,000 |
| 2024/02/27 | 1,996 | 1,996 | 1,957 | 1,960 | 10,233,000 |
| 2024/02/26 | 1,985 | 1,993 | 1,967 | 1,984 | 8,769,000 |
| 2024/02/22 | 1,986 | 2,006 | 1,978 | 1,978 | 12,528,300 |
| 2024/02/21 | 1,977 | 1,984 | 1,968 | 1,973 | 7,313,400 |
| 2024/02/20 | 1,975 | 1,986 | 1,968 | 1,969 | 6,141,800 |
| 2024/02/19 | 1,965 | 1,967 | 1,952 | 1,958 | 4,494,100 |
| 2024/02/16 | 1,955 | 1,983 | 1,952 | 1,968 | 10,279,200 |
| 2024/02/15 | 1,968 | 1,969 | 1,946 | 1,946 | 7,938,700 |
| 2024/02/14 | 1,958 | 1,968 | 1,949 | 1,962 | 8,496,000 |
| 2024/02/13 | 1,943 | 1,962 | 1,943 | 1,958 | 10,564,400 |
| 2024/02/09 | 1,931 | 1,945 | 1,921 | 1,939 | 10,973,000 |
| 2024/02/08 | 1,950 | 1,983 | 1,933 | 1,937 | 16,511,100 |
| 2024/02/07 | 1,947 | 1,949 | 1,931 | 1,945 | 8,580,000 |
| 2024/02/06 | 1,971 | 1,975 | 1,955 | 1,955 | 8,667,800 |
| 2024/02/05 | 1,985 | 1,986 | 1,965 | 1,966 | 6,902,200 |
| 2024/02/02 | 1,984 | 1,986 | 1,971 | 1,979 | 5,785,900 |
| 2024/02/01 | 1,963 | 1,978 | 1,963 | 1,976 | 6,197,800 |
| 2024/01/31 | 1,951 | 1,964 | 1,949 | 1,964 | 8,048,500 |
| 2024/01/30 | 1,965 | 1,969 | 1,955 | 1,968 | 8,695,400 |
| 2024/01/29 | 1,946 | 1,964 | 1,945 | 1,964 | 6,239,800 |
| 2024/01/26 | 1,966 | 1,967 | 1,934 | 1,934 | 10,629,300 |
| 2024/01/25 | 1,965 | 1,978 | 1,964 | 1,966 | 6,090,900 |
| 2024/01/24 | 1,988 | 1,993 | 1,967 | 1,972 | 7,937,000 |
| 2024/01/23 | 1,991 | 1,997 | 1,978 | 1,988 | 10,785,300 |
| 2024/01/22 | 1,958 | 1,993 | 1,958 | 1,991 | 10,203,000 |
| 2024/01/19 | 1,955 | 1,957 | 1,937 | 1,947 | 8,764,500 |
| 2024/01/18 | 1,942 | 1,961 | 1,939 | 1,944 | 8,659,900 |
| 2024/01/17 | 1,911 | 1,940 | 1,910 | 1,927 | 9,347,600 |
| 2024/01/16 | 1,915 | 1,918 | 1,899 | 1,904 | 6,494,400 |
| 2024/01/15 | 1,884 | 1,919 | 1,884 | 1,916 | 8,906,500 |
| 2024/01/12 | 1,890 | 1,899 | 1,874 | 1,883 | 9,615,200 |
| 2024/01/11 | 1,846 | 1,885 | 1,844 | 1,883 | 11,480,900 |
| 2024/01/10 | 1,844 | 1,845 | 1,823 | 1,838 | 7,727,200 |
| 2024/01/09 | 1,834 | 1,855 | 1,822 | 1,830 | 9,001,700 |
| 2024/01/05 | 1,791 | 1,831 | 1,791 | 1,811 | 13,007,700 |
| 2024/01/04 | 1,760 | 1,800 | 1,751 | 1,787 | 10,414,200 |
| 2023/12/29 | 1,759 | 1,768 | 1,751 | 1,760 | 7,062,900 |
| 2023/12/28 | 1,750 | 1,763 | 1,748 | 1,750 | 5,206,700 |
| 2023/12/27 | 1,738 | 1,743 | 1,731 | 1,740 | 7,269,200 |
| 2023/12/26 | 1,722 | 1,726 | 1,714 | 1,726 | 4,571,800 |
| 2023/12/25 | 1,730 | 1,733 | 1,721 | 1,721 | 2,926,900 |
| 2023/12/22 | 1,719 | 1,732 | 1,717 | 1,723 | 5,334,600 |
| 2023/12/21 | 1,710 | 1,716 | 1,702 | 1,716 | 6,191,100 |
| 2023/12/20 | 1,725 | 1,728 | 1,716 | 1,716 | 7,908,300 |
| 2023/12/19 | 1,742 | 1,747 | 1,721 | 1,730 | 6,922,100 |
| 2023/12/18 | 1,735 | 1,744 | 1,706 | 1,736 | 8,532,700 |
| 2023/12/15 | 1,775 | 1,792 | 1,747 | 1,748 | 13,523,500 |
| 2023/12/14 | 1,806 | 1,813 | 1,784 | 1,797 | 9,399,800 |
| 2023/12/13 | 1,815 | 1,823 | 1,807 | 1,817 | 8,187,900 |
| 2023/12/12 | 1,810 | 1,817 | 1,807 | 1,808 | 5,510,700 |
| 2023/12/11 | 1,795 | 1,810 | 1,792 | 1,809 | 6,921,100 |
| 2023/12/08 | 1,811 | 1,827 | 1,799 | 1,808 | 12,013,000 |
| 2023/12/07 | 1,821 | 1,824 | 1,807 | 1,816 | 7,798,500 |
| 2023/12/06 | 1,798 | 1,822 | 1,795 | 1,819 | 8,719,000 |
| 2023/12/05 | 1,796 | 1,806 | 1,790 | 1,798 | 7,245,600 |
| 2023/12/04 | 1,797 | 1,798 | 1,781 | 1,798 | 6,226,000 |
| 2023/12/01 | 1,805 | 1,812 | 1,798 | 1,801 | 7,998,600 |
| 2023/11/30 | 1,783 | 1,799 | 1,772 | 1,799 | 23,303,800 |
| 2023/11/29 | 1,785 | 1,785 | 1,772 | 1,783 | 5,032,000 |
| 2023/11/28 | 1,785 | 1,790 | 1,772 | 1,782 | 6,127,900 |
| 2023/11/27 | 1,767 | 1,785 | 1,767 | 1,775 | 7,117,900 |
| 2023/11/24 | 1,777 | 1,778 | 1,766 | 1,767 | 5,789,400 |
| 2023/11/22 | 1,750 | 1,763 | 1,748 | 1,757 | 4,678,900 |
| 2023/11/21 | 1,755 | 1,756 | 1,748 | 1,751 | 4,244,900 |
| 2023/11/20 | 1,757 | 1,763 | 1,747 | 1,751 | 5,544,700 |
| 2023/11/17 | 1,757 | 1,767 | 1,755 | 1,763 | 6,466,900 |
| 2023/11/16 | 1,743 | 1,758 | 1,742 | 1,749 | 4,533,800 |
| 2023/11/15 | 1,770 | 1,772 | 1,749 | 1,754 | 6,876,600 |
| 2023/11/14 | 1,776 | 1,782 | 1,762 | 1,763 | 6,054,000 |
| 2023/11/13 | 1,767 | 1,772 | 1,759 | 1,763 | 6,503,600 |
| 2023/11/10 | 1,738 | 1,765 | 1,736 | 1,765 | 13,591,400 |
| 2023/11/09 | 1,725 | 1,750 | 1,722 | 1,743 | 17,808,200 |
| 2023/11/08 | 1,689 | 1,697 | 1,683 | 1,689 | 6,802,800 |
| 2023/11/07 | 1,705 | 1,708 | 1,688 | 1,693 | 6,366,900 |
| 2023/11/06 | 1,710 | 1,710 | 1,700 | 1,700 | 9,453,600 |
| 2023/11/02 | 1,708 | 1,709 | 1,694 | 1,701 | 6,358,000 |
| 2023/11/01 | 1,718 | 1,719 | 1,703 | 1,708 | 8,250,900 |
| 2023/10/31 | 1,690 | 1,711 | 1,687 | 1,705 | 8,490,300 |
| 2023/10/30 | 1,681 | 1,682 | 1,672 | 1,681 | 5,021,400 |
| 2023/10/27 | 1,690 | 1,695 | 1,686 | 1,693 | 6,235,400 |
| 2023/10/26 | 1,685 | 1,686 | 1,674 | 1,682 | 5,546,000 |
| 2023/10/25 | 1,683 | 1,690 | 1,677 | 1,686 | 4,781,300 |
| 2023/10/24 | 1,673 | 1,680 | 1,665 | 1,676 | 6,209,600 |
| 2023/10/23 | 1,673 | 1,678 | 1,666 | 1,674 | 4,641,300 |
| 2023/10/20 | 1,674 | 1,684 | 1,672 | 1,674 | 4,910,100 |
| 2023/10/19 | 1,674 | 1,690 | 1,672 | 1,683 | 4,930,000 |
| 2023/10/18 | 1,675 | 1,685 | 1,675 | 1,681 | 5,190,000 |
| 2023/10/17 | 1,672 | 1,681 | 1,671 | 1,672 | 4,464,500 |
| 2023/10/16 | 1,671 | 1,677 | 1,662 | 1,668 | 5,242,500 |
| 2023/10/13 | 1,670 | 1,682 | 1,666 | 1,682 | 5,911,900 |
| 2023/10/12 | 1,686 | 1,687 | 1,674 | 1,678 | 8,316,600 |
| 2023/10/11 | 1,694 | 1,695 | 1,684 | 1,690 | 5,543,100 |
| 2023/10/10 | 1,678 | 1,696 | 1,678 | 1,693 | 7,976,900 |
| 2023/10/06 | 1,676 | 1,687 | 1,672 | 1,678 | 7,822,600 |
| 2023/10/05 | 1,671 | 1,682 | 1,666 | 1,676 | 7,553,800 |
| 2023/10/04 | 1,657 | 1,675 | 1,652 | 1,669 | 8,501,300 |
| 2023/10/03 | 1,673 | 1,766 | 1,658 | 1,679 | 13,282,500 |
| 2023/10/02 | 1,691 | 1,703 | 1,679 | 1,679 | 9,378,700 |
| 2023/09/29 | 1,705 | 1,707 | 1,674 | 1,691 | 13,107,100 |
| 2023/09/28 | 1,725 | 1,728 | 1,694 | 1,706 | 21,701,600 |
| 2023/09/27 | 1,761 | 1,778 | 1,757 | 1,777 | 17,548,000 |
| 2023/09/26 | 1,765 | 1,768 | 1,757 | 1,761 | 9,004,400 |
| 2023/09/25 | 1,764 | 1,770 | 1,761 | 1,765 | 6,950,200 |
| 2023/09/22 | 1,758 | 1,762 | 1,747 | 1,754 | 11,168,300 |
| 2023/09/21 | 1,765 | 1,771 | 1,759 | 1,764 | 8,291,100 |
| 2023/09/20 | 1,767 | 1,773 | 1,762 | 1,769 | 9,585,900 |
| 2023/09/19 | 1,759 | 1,766 | 1,749 | 1,760 | 11,751,400 |
| 2023/09/15 | 1,756 | 1,775 | 1,756 | 1,761 | 16,471,100 |
| 2023/09/14 | 1,742 | 1,751 | 1,741 | 1,748 | 11,926,600 |
| 2023/09/13 | 1,737 | 1,742 | 1,733 | 1,734 | 11,763,300 |
| 2023/09/12 | 1,722 | 1,740 | 1,720 | 1,737 | 9,094,200 |
| 2023/09/11 | 1,719 | 1,721 | 1,708 | 1,715 | 6,554,700 |
| 2023/09/08 | 1,721 | 1,723 | 1,705 | 1,711 | 12,508,700 |
| 2023/09/07 | 1,699 | 1,728 | 1,697 | 1,723 | 13,636,900 |
| 2023/09/06 | 1,686 | 1,697 | 1,686 | 1,694 | 8,188,600 |
| 2023/09/05 | 1,682 | 1,691 | 1,675 | 1,678 | 8,502,400 |
| 2023/09/04 | 1,678 | 1,680 | 1,669 | 1,676 | 9,247,400 |
| 2023/09/01 | 1,670 | 1,677 | 1,666 | 1,671 | 8,855,100 |
| 2023/08/31 | 1,660 | 1,677 | 1,660 | 1,670 | 12,769,700 |
| 2023/08/30 | 1,655 | 1,670 | 1,655 | 1,658 | 8,231,900 |
| 2023/08/29 | 1,650 | 1,657 | 1,646 | 1,649 | 6,796,600 |
| 2023/08/28 | 1,651 | 1,665 | 1,644 | 1,644 | 6,554,800 |
| 2023/08/25 | 1,638 | 1,646 | 1,636 | 1,640 | 4,600,800 |
| 2023/08/24 | 1,635 | 1,647 | 1,631 | 1,641 | 8,152,200 |
| 2023/08/23 | 1,629 | 1,633 | 1,625 | 1,630 | 4,695,200 |
| 2023/08/22 | 1,620 | 1,634 | 1,618 | 1,630 | 6,654,900 |
| 2023/08/21 | 1,622 | 1,634 | 1,617 | 1,618 | 6,268,200 |
| 2023/08/18 | 1,618 | 1,619 | 1,609 | 1,616 | 5,484,300 |
| 2023/08/17 | 1,620 | 1,626 | 1,610 | 1,621 | 7,584,200 |
| 2023/08/16 | 1,618 | 1,622 | 1,616 | 1,620 | 5,198,400 |
| 2023/08/15 | 1,607 | 1,623 | 1,605 | 1,623 | 7,429,900 |
| 2023/08/14 | 1,616 | 1,619 | 1,604 | 1,607 | 5,165,200 |
| 2023/08/10 | 1,608 | 1,614 | 1,605 | 1,609 | 6,154,300 |
| 2023/08/09 | 1,605 | 1,616 | 1,603 | 1,609 | 8,159,000 |
| 2023/08/08 | 1,595 | 1,605 | 1,590 | 1,604 | 8,791,200 |
| 2023/08/07 | 1,571 | 1,608 | 1,570 | 1,584 | 15,741,100 |
| 2023/08/04 | 1,553 | 1,563 | 1,548 | 1,561 | 5,462,700 |
| 2023/08/03 | 1,560 | 1,564 | 1,554 | 1,559 | 7,639,300 |
| 2023/08/02 | 1,575 | 1,578 | 1,564 | 1,568 | 8,277,300 |
| 2023/08/01 | 1,578 | 1,580 | 1,574 | 1,580 | 5,356,700 |
| 2023/07/31 | 1,571 | 1,581 | 1,568 | 1,578 | 10,068,200 |
| 2023/07/28 | 1,550 | 1,563 | 1,548 | 1,560 | 9,346,800 |
| 2023/07/27 | 1,555 | 1,561 | 1,552 | 1,558 | 6,490,700 |
| 2023/07/26 | 1,544 | 1,554 | 1,541 | 1,552 | 6,481,800 |
| 2023/07/25 | 1,544 | 1,545 | 1,540 | 1,542 | 5,678,000 |
| 2023/07/24 | 1,543 | 1,547 | 1,539 | 1,544 | 4,797,900 |
| 2023/07/21 | 1,543 | 1,543 | 1,538 | 1,543 | 5,615,600 |
| 2023/07/20 | 1,538 | 1,548 | 1,536 | 1,539 | 5,361,100 |
| 2023/07/19 | 1,535 | 1,544 | 1,533 | 1,538 | 6,957,200 |
| 2023/07/18 | 1,533 | 1,543 | 1,532 | 1,533 | 5,068,000 |
| 2023/07/14 | 1,533 | 1,539 | 1,531 | 1,538 | 5,805,500 |
| 2023/07/13 | 1,541 | 1,542 | 1,533 | 1,538 | 5,280,600 |
| 2023/07/12 | 1,522 | 1,547 | 1,520 | 1,540 | 11,393,700 |
| 2023/07/11 | 1,534 | 1,534 | 1,521 | 1,523 | 6,707,100 |
| 2023/07/10 | 1,536 | 1,539 | 1,529 | 1,531 | 10,193,000 |
| 2023/07/07 | 1,546 | 1,547 | 1,535 | 1,537 | 8,457,200 |
| 2023/07/06 | 1,548 | 1,553 | 1,542 | 1,544 | 8,252,800 |
| 2023/07/05 | 1,539 | 1,545 | 1,537 | 1,545 | 4,856,100 |
| 2023/07/04 | 1,542 | 1,545 | 1,536 | 1,541 | 7,258,900 |