日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/03 224 225 220 225 80,351,500
2026/07/31 226 228 222 223 101,869,500
2026/07/30 233 237 230 232 89,088,900
2026/07/29 232 238 231 236 105,136,700
2026/07/28 229 232 228 231 92,751,400
2026/07/27 225 229 225 228 81,127,600
2026/07/24 220 222 219 222 56,673,700
2026/07/23 222 222 218 220 61,954,200
2026/07/22 221 222 219 221 66,962,000
2026/07/21 223 226 222 222 84,837,400
2026/07/17 222 223 219 221 95,105,200
2026/07/16 221 223 219 220 84,607,500
2026/07/15 219 221 218 220 80,174,900
2026/07/14 216 222 216 219 120,033,900
2026/07/13 212 215 212 215 58,455,000
2026/07/10 214 214 211 211 70,035,100
2026/07/09 213 217 212 214 80,955,200
2026/07/08 213 215 213 213 74,012,400
2026/07/07 212 213 210 212 93,421,600
2026/07/06 210 211 208 210 51,349,000
2026/07/03 212 213 209 209 74,595,100
2026/07/02 208 210 207 210 82,530,600
2026/07/01 208 208 206 206 79,153,800
2026/06/30 208 209 206 208 99,272,900
2026/06/29 206 208 205 208 122,364,200
2026/06/26 203 206 203 205 76,751,500
2026/06/25 205 207 203 203 91,217,500
2026/06/24 205 208 204 205 70,123,700
2026/06/23 207 208 205 206 104,746,100
2026/06/22 211 211 208 209 54,973,100
2026/06/19 211 211 209 211 99,237,900
2026/06/18 210 210 208 210 73,930,500
2026/06/17 212 213 210 210 66,482,100
2026/06/16 210 212 208 212 82,870,100
2026/06/15 213 215 210 210 84,122,600
2026/06/12 213 214 212 214 91,852,800
2026/06/11 215 216 214 215 77,635,100
2026/06/10 213 215 211 215 72,504,400
2026/06/09 214 214 211 212 70,580,700
2026/06/08 214 215 213 214 68,235,600
2026/06/05 215 215 212 212 72,083,300
2026/06/04 218 218 213 214 71,795,500
2026/06/03 218 219 216 219 64,130,600
2026/06/02 216 219 214 218 70,415,000
2026/06/01 218 218 214 216 76,795,100
2026/05/29 217 219 215 215 136,818,000
2026/05/28 219 220 216 217 70,482,900
2026/05/27 217 219 215 219 73,251,200
2026/05/26 217 219 215 217 63,372,100
2026/05/25 223 223 218 218 66,248,800
2026/05/22 224 225 223 223 54,460,900
2026/05/21 226 228 225 225 55,184,600
2026/05/20 230 230 226 226 65,664,000
2026/05/19 226 230 226 229 74,187,500
2026/05/18 221 227 221 225 68,096,600
2026/05/15 222 225 221 225 85,367,500
2026/05/14 224 226 221 222 71,239,600
2026/05/13 221 224 220 223 92,545,500
2026/05/12 223 223 217 219 123,200,900
2026/05/11 220 222 219 222 74,500,200
2026/05/08 221 223 219 220 70,519,300
2026/05/07 222 223 220 221 99,851,600
2026/05/01 220 221 218 221 60,774,500
2026/04/30 220 222 218 222 87,637,200
2026/04/28 220 220 218 219 67,315,900
2026/04/27 220 220 217 218 56,871,300
2026/04/24 220 221 219 220 62,248,900
2026/04/23 220 220 217 219 78,577,500
2026/04/22 221 221 218 219 56,480,300
2026/04/21 222 224 221 222 60,016,300
2026/04/20 224 224 222 223 47,417,600
2026/04/17 223 226 223 224 86,565,100
2026/04/16 220 223 220 222 67,404,900
2026/04/15 218 221 217 221 94,230,000
2026/04/14 218 220 217 218 91,387,800
2026/04/13 214 220 212 220 130,099,600
2026/04/10 213 214 211 211 113,776,100
2026/04/09 217 218 215 216 73,887,300
2026/04/08 217 217 215 216 97,005,200
2026/04/07 218 218 215 215 72,716,300
2026/04/06 219 219 217 217 43,326,200
2026/04/03 215 219 214 219 61,735,800
2026/03/27 219 221 219 219 125,462,200
2026/03/26 221 221 219 219 68,940,000
2026/03/25 219 220 218 220 77,199,100
2026/03/24 217 218 216 217 64,202,900
2026/03/23 216 217 215 216 95,913,800
2026/03/19 217 218 216 216 115,155,700
2026/03/18 216 218 216 218 52,415,300
2026/03/17 215 216 215 216 55,752,400
2026/03/16 214 215 213 215 51,723,000
2026/03/13 213 215 213 213 78,477,900
2026/03/12 215 215 212 214 82,304,800
2026/03/11 215 217 215 217 92,024,900
2026/03/10 215 215 213 215 75,857,200
2026/03/09 209 214 208 214 131,659,400
2026/03/06 209 212 209 211 70,140,000
2026/03/05 211 212 210 210 89,390,300
2026/03/04 210 212 209 211 98,211,600
2026/03/03 211 212 210 211 86,545,500
2026/03/02 213 214 211 213 69,167,200
2026/02/27 211 214 211 214 109,067,800
2026/02/26 210 212 210 211 76,747,100
2026/02/25 209 211 209 210 89,241,100
2026/02/24 211 211 209 209 76,657,500
2026/02/20 213 213 210 210 98,941,800
2026/02/19 214 214 213 213 53,035,200
2026/02/18 216 216 214 214 60,330,100
2026/02/17 216 217 214 215 66,871,200
2026/02/16 216 216 213 215 77,337,000
2026/02/13 213 216 213 214 108,358,300
2026/02/12 211 213 209 212 120,379,300
2026/02/10 213 215 212 212 120,206,100
2026/02/09 214 216 213 213 90,006,900
2026/02/06 214 214 213 214 65,686,000
2026/02/05 214 216 213 214 91,855,600
2026/02/04 213 214 211 214 74,668,900
2026/02/03 212 214 211 214 74,684,700
2026/02/02 213 213 210 211 76,621,800
2026/01/30 210 210 208 209 94,386,300
2026/01/29 210 210 207 208 102,642,200
2026/01/28 211 211 209 211 86,312,800
2026/01/27 214 214 212 212 93,570,400
2026/01/26 214 214 213 214 70,789,900
2026/01/23 215 216 214 215 71,774,500
2026/01/22 216 217 214 214 107,184,400
2026/01/21 217 218 215 215 75,189,200
2026/01/20 218 218 217 217 72,726,100
2026/01/19 216 218 216 218 68,293,600
2026/01/16 217 218 216 216 81,141,600
2026/01/15 217 218 216 217 70,422,800
2026/01/14 217 217 216 217 80,661,800
2026/01/13 216 217 216 217 92,830,700
2026/01/09 215 216 214 215 80,369,200
2026/01/08 215 216 215 215 68,890,500
2026/01/07 216 216 215 215 79,196,000
2026/01/06 216 218 216 217 81,485,900
2026/01/05 216 217 215 216 75,574,400
2025/12/30 218 218 215 215 79,128,200
2025/12/29 218 218 216 217 73,099,200
2025/12/26 216 217 216 217 58,758,600
2025/12/25 215 216 215 216 36,852,100
2025/12/24 216 216 214 215 52,224,000
2025/12/23 214 216 214 216 51,758,400
2025/12/22 218 218 213 213 103,311,700
2025/12/19 218 219 217 217 114,393,500
2025/12/18 217 218 216 217 84,112,700
2025/12/17 216 218 215 217 62,160,300
2025/12/16 216 217 215 217 61,263,500
2025/12/15 217 218 216 216 62,547,600
2025/12/12 218 218 216 217 65,608,500
2025/12/11 218 218 216 217 48,166,800
2025/12/10 218 218 217 217 44,965,600
2025/12/09 218 218 216 218 47,527,200
2025/12/08 216 217 215 217 48,177,800
2025/12/05 219 219 215 215 69,918,700
2025/12/04 216 219 216 219 60,496,200
2025/12/03 216 217 214 216 86,044,200
2025/12/02 218 219 216 217 76,865,500
2025/12/01 221 222 218 219 69,778,600
2025/11/28 221 223 221 223 44,789,800
2025/11/27 224 226 222 223 41,320,200
2025/11/26 225 227 224 224 68,284,600
2025/11/25 231 231 225 225 81,476,000
2025/11/21 230 234 229 234 184,461,100
2025/11/20 228 229 227 227 66,283,000
2025/11/19 225 227 224 226 59,312,700
2025/11/18 227 228 224 225 79,282,100
2025/11/17 222 225 221 225 52,127,100
2025/11/14 222 223 220 222 51,919,500
2025/11/13 224 224 221 222 42,590,400
2025/11/12 223 226 223 224 72,273,000
2025/11/11 222 223 221 223 48,858,900
2025/11/10 220 222 219 222 62,506,900
2025/11/07 215 219 214 219 61,486,600
2025/11/06 216 218 215 216 73,821,900
2025/11/05 219 219 214 216 94,930,800
2025/11/04 217 218 215 217 59,679,300
2025/10/31 220 220 218 219 63,124,000
2025/10/30 216 219 216 219 67,565,000
2025/10/29 218 219 217 217 55,804,200
2025/10/28 221 221 219 219 48,819,000
2025/10/27 219 222 219 220 52,720,500
2025/10/24 220 220 218 218 50,476,700
2025/10/23 221 221 219 220 49,091,600
2025/10/22 219 220 219 220 43,763,200
2025/10/21 217 220 217 220 61,754,400
2025/10/20 217 218 216 218 48,863,000
2025/10/17 215 216 215 216 53,473,900
2025/10/16 216 217 215 216 50,544,100
2025/10/15 218 218 215 215 60,395,300
2025/10/14 212 217 211 216 95,591,100
2025/10/10 215 215 214 215 61,246,900
2025/10/09 215 216 214 216 60,014,700
2025/10/08 216 217 215 215 68,251,800
2025/10/07 217 218 215 216 57,796,400
2025/10/06 219 219 217 217 72,957,800
2025/10/03 212 214 212 214 52,738,900
2025/10/02 216 217 211 211 78,707,500
2025/10/01 217 218 215 216 84,190,500

このページの先頭へ