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
2026/02/02 213 213 210 211 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
2025/09/30 220 221 218 218 75,721,700
2025/09/29 226 226 221 221 83,135,900
2025/09/26 229 231 228 230 90,500,000
2025/09/25 228 228 226 227 65,815,300
2025/09/24 226 227 226 227 66,241,200
2025/09/22 228 228 226 226 65,303,900
2025/09/19 228 231 228 229 101,176,800
2025/09/18 231 232 228 229 59,750,800
2025/09/17 230 231 228 230 54,006,600
2025/09/16 229 231 228 230 58,200,700
2025/09/12 229 230 228 229 60,943,100
2025/09/11 228 231 227 229 54,359,800
2025/09/10 226 228 226 226 50,836,700
2025/09/09 229 230 226 226 61,209,700
2025/09/08 229 230 227 227 47,967,300
2025/09/05 230 230 228 228 47,522,700
2025/09/04 229 230 226 230 47,277,800
2025/09/03 231 232 227 228 60,279,400
2025/09/02 230 233 230 232 47,624,200
2025/09/01 228 230 227 229 39,617,500
2025/08/29 231 231 228 228 72,357,300
2025/08/28 231 234 231 233 50,049,600
2025/08/27 232 233 230 231 62,985,400
2025/08/26 236 236 232 232 108,796,100
2025/08/25 240 241 236 237 51,346,600
2025/08/22 243 243 241 241 41,640,500
2025/08/21 244 245 241 242 53,442,400
2025/08/20 243 246 243 245 55,583,500
2025/08/19 248 248 244 245 56,486,100
2025/08/18 242 247 242 247 66,428,900
2025/08/15 238 240 237 240 58,336,600
2025/08/14 239 239 234 237 54,908,700
2025/08/13 239 241 238 240 70,312,400
2025/08/12 235 240 235 238 88,511,700
2025/08/08 232 238 231 234 92,057,900
2025/08/07 226 231 225 230 81,396,200
2025/08/06 224 226 221 225 81,131,300
2025/08/05 224 228 223 228 81,275,100
2025/08/04 221 224 221 224 58,492,400
2025/08/01 219 224 218 224 78,890,300
2025/07/31 217 219 216 219 64,855,000
2025/07/30 216 216 214 216 44,797,400
2025/07/29 215 215 214 215 53,620,500
2025/07/28 218 218 215 216 62,854,400
2025/07/25 220 221 218 218 44,124,900
2025/07/24 219 220 219 220 50,795,400
2025/07/23 218 219 216 219 72,881,800
2025/07/22 220 220 217 217 47,788,100
2025/07/18 218 219 218 219 36,504,300
2025/07/17 217 219 217 218 34,946,700
2025/07/16 217 218 216 217 40,028,400
2025/07/15 217 218 217 218 41,002,100
2025/07/14 217 218 215 216 34,300,200
2025/07/11 217 218 216 217 57,510,000
2025/07/10 219 220 217 218 62,378,500
2025/07/09 220 221 219 220 41,476,600
2025/07/08 222 223 220 220 59,225,800
2025/07/07 222 223 221 222 35,271,600
2025/07/04 223 223 221 222 31,513,300
2025/07/03 224 224 220 222 48,859,700
2025/07/02 223 226 222 223 55,174,700
2025/07/01 224 225 222 225 61,728,100
2025/06/30 220 224 220 223 86,580,100
2025/06/27 217 220 216 219 98,486,600
2025/06/26 217 217 215 217 90,073,300
2025/06/25 220 220 217 217 55,330,400
2025/06/24 220 222 220 220 56,345,900
2025/06/23 218 219 216 218 51,401,200
2025/06/20 220 221 218 218 140,423,100
2025/06/19 218 220 217 220 41,207,400
2025/06/18 219 220 217 219 80,710,800
2025/06/17 220 222 220 222 47,577,100
2025/06/16 220 221 219 221 40,393,300
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

このページの先頭へ