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
2020/12/30 1,300 1,305 1,290 1,293 12,125,100
2020/12/29 1,302 1,311 1,296 1,307 10,746,000
2020/12/28 1,280 1,296 1,280 1,292 11,481,200
2020/12/25 1,282 1,295 1,279 1,287 8,914,600
2020/12/24 1,307 1,313 1,284 1,286 10,709,800
2020/12/23 1,313 1,325 1,305 1,306 7,634,800
2020/12/22 1,313 1,329 1,312 1,316 11,702,400
2020/12/21 1,340 1,344 1,320 1,321 11,946,500
2020/12/18 1,318 1,346 1,317 1,346 29,148,600
2020/12/17 1,317 1,327 1,314 1,315 13,288,300
2020/12/16 1,340 1,348 1,319 1,324 13,201,900
2020/12/15 1,330 1,342 1,328 1,342 11,001,400
2020/12/14 1,332 1,349 1,332 1,337 12,816,200
2020/12/11 1,318 1,332 1,313 1,330 19,437,000
2020/12/10 1,288 1,313 1,283 1,312 23,212,600
2020/12/09 1,284 1,292 1,282 1,290 14,000,700
2020/12/08 1,259 1,275 1,259 1,275 10,448,200
2020/12/07 1,260 1,269 1,254 1,264 9,500,200
2020/12/04 1,267 1,274 1,260 1,264 15,817,000
2020/12/03 1,275 1,286 1,271 1,280 20,436,800
2020/12/02 1,250 1,270 1,248 1,267 20,680,700
2020/12/01 1,279 1,284 1,247 1,260 19,809,900
2020/11/30 1,290 1,299 1,274 1,285 53,527,700
2020/11/27 1,285 1,290 1,275 1,287 18,203,600
2020/11/26 1,289 1,295 1,282 1,285 15,760,400
2020/11/25 1,295 1,298 1,289 1,290 17,505,100
2020/11/24 1,295 1,298 1,287 1,295 21,926,000
2020/11/20 1,290 1,299 1,271 1,279 22,617,200
2020/11/19 1,265 1,290 1,264 1,290 25,159,100
2020/11/18 1,262 1,263 1,249 1,257 14,274,800
2020/11/17 1,266 1,268 1,262 1,264 12,387,400
2020/11/16 1,269 1,272 1,263 1,266 13,380,300
2020/11/13 1,265 1,270 1,248 1,260 17,461,000
2020/11/12 1,250 1,265 1,250 1,265 17,093,400
2020/11/11 1,241 1,255 1,240 1,250 23,202,200
2020/11/10 1,238 1,240 1,222 1,225 21,001,400
2020/11/09 1,228 1,240 1,227 1,237 19,896,600
2020/11/06 1,230 1,230 1,220 1,223 14,750,400
2020/11/05 1,225 1,234 1,218 1,229 26,435,100
2020/11/04 1,224 1,225 1,209 1,211 16,367,400
2020/11/02 1,218 1,226 1,217 1,224 15,432,100
2020/10/30 1,216 1,219 1,210 1,213 15,716,100
2020/10/29 1,209 1,220 1,207 1,217 13,573,900
2020/10/28 1,219 1,223 1,213 1,215 17,218,900
2020/10/27 1,218 1,220 1,209 1,220 16,324,200
2020/10/26 1,201 1,219 1,200 1,218 12,291,200
2020/10/23 1,210 1,211 1,197 1,200 16,199,500
2020/10/22 1,222 1,225 1,209 1,210 10,772,500
2020/10/21 1,214 1,228 1,210 1,226 21,966,400
2020/10/20 1,214 1,215 1,209 1,213 12,300,500
2020/10/19 1,215 1,222 1,208 1,215 15,997,700
2020/10/16 1,215 1,218 1,210 1,215 18,827,000
2020/10/15 1,206 1,216 1,205 1,212 24,756,700
2020/10/14 1,204 1,205 1,198 1,202 13,632,700
2020/10/13 1,200 1,206 1,196 1,205 14,553,600
2020/10/12 1,195 1,199 1,189 1,195 10,009,600
2020/10/09 1,201 1,202 1,189 1,197 13,668,000
2020/10/08 1,211 1,211 1,200 1,202 15,430,500
2020/10/07 1,212 1,217 1,206 1,212 16,935,500
2020/10/06 1,215 1,217 1,202 1,214 25,569,700
2020/10/05 1,201 1,206 1,190 1,193 16,216,200
2020/10/02 1,190 1,204 1,176 1,191 30,871,400
2020/09/30 1,194 1,197 1,158 1,178 67,485,200
2020/09/29 1,201 1,202 1,168 1,191 55,143,400
2020/09/28 1,250 1,253 1,235 1,243 42,129,700
2020/09/25 1,255 1,259 1,243 1,245 34,347,800
2020/09/24 1,260 1,262 1,243 1,251 39,464,200
2020/09/23 1,242 1,273 1,233 1,271 233,162,600
2020/09/18 1,300 1,301 1,243 1,243 73,770,800
2020/09/17 1,310 1,327 1,305 1,309 34,584,700
2020/09/16 1,300 1,339 1,292 1,301 71,612,900
2020/09/15 1,250 1,284 1,223 1,279 119,405,900
2020/09/14 1,304 1,308 1,242 1,242 75,512,700
2020/09/11 1,305 1,322 1,304 1,308 24,973,600
2020/09/10 1,323 1,323 1,307 1,315 18,497,600
2020/09/09 1,334 1,339 1,319 1,320 19,033,400
2020/09/08 1,340 1,352 1,333 1,350 11,982,900
2020/09/07 1,358 1,360 1,351 1,353 10,145,600
2020/09/04 1,370 1,372 1,363 1,368 9,179,600
2020/09/03 1,385 1,388 1,376 1,382 9,163,700
2020/09/02 1,399 1,399 1,366 1,377 17,732,000
2020/09/01 1,392 1,392 1,364 1,365 17,333,200
2020/08/31 1,385 1,396 1,383 1,393 37,456,600
2020/08/28 1,443 1,463 1,428 1,432 14,584,300
2020/08/27 1,470 1,472 1,448 1,455 9,369,800
2020/08/26 1,474 1,480 1,468 1,475 4,748,500
2020/08/25 1,484 1,494 1,474 1,475 7,002,700
2020/08/24 1,483 1,488 1,480 1,481 4,625,400
2020/08/21 1,482 1,493 1,478 1,484 4,710,700
2020/08/20 1,497 1,499 1,473 1,473 6,240,700
2020/08/19 1,490 1,505 1,488 1,502 10,551,500
2020/08/18 1,490 1,497 1,490 1,497 5,537,900
2020/08/17 1,490 1,495 1,487 1,487 3,667,300
2020/08/14 1,499 1,499 1,491 1,493 4,848,000
2020/08/13 1,481 1,499 1,479 1,499 12,238,200
2020/08/12 1,460 1,481 1,460 1,480 8,639,100
2020/08/11 1,466 1,468 1,458 1,465 7,775,400
2020/08/07 1,459 1,462 1,453 1,457 5,845,400
2020/08/06 1,448 1,459 1,444 1,458 5,100,400
2020/08/05 1,450 1,460 1,433 1,449 6,279,600
2020/08/04 1,467 1,480 1,456 1,459 9,382,300
2020/08/03 1,436 1,460 1,424 1,460 8,896,900
2020/07/31 1,434 1,440 1,414 1,415 6,715,400
2020/07/30 1,421 1,438 1,420 1,433 6,501,300
2020/07/29 1,421 1,423 1,414 1,420 4,369,000
2020/07/28 1,425 1,430 1,417 1,427 4,944,300
2020/07/27 1,400 1,429 1,398 1,429 6,393,100
2020/07/22 1,415 1,420 1,406 1,406 5,004,200
2020/07/21 1,430 1,434 1,411 1,411 5,554,400
2020/07/20 1,423 1,432 1,421 1,431 5,542,600
2020/07/17 1,427 1,429 1,415 1,415 5,286,600
2020/07/16 1,425 1,433 1,418 1,429 4,776,200
2020/07/15 1,420 1,436 1,414 1,432 7,714,400
2020/07/14 1,393 1,417 1,393 1,415 7,271,500
2020/07/13 1,400 1,407 1,391 1,403 7,222,000
2020/07/10 1,402 1,406 1,394 1,394 7,817,600
2020/07/09 1,390 1,405 1,381 1,400 8,924,900
2020/07/08 1,390 1,400 1,386 1,386 6,318,700
2020/07/07 1,378 1,388 1,375 1,388 5,375,700
2020/07/06 1,367 1,389 1,367 1,387 5,073,600
2020/07/03 1,371 1,373 1,358 1,365 4,494,600
2020/07/02 1,369 1,373 1,361 1,368 7,340,600
2020/07/01 1,369 1,378 1,356 1,359 7,060,400
2020/06/30 1,384 1,387 1,369 1,375 6,260,100
2020/06/29 1,375 1,378 1,366 1,369 7,291,000
2020/06/26 1,388 1,393 1,381 1,392 5,843,200
2020/06/25 1,386 1,392 1,375 1,383 8,500,900
2020/06/24 1,404 1,407 1,388 1,396 6,077,800
2020/06/23 1,387 1,408 1,382 1,403 10,168,100
2020/06/22 1,377 1,389 1,375 1,381 5,954,800
2020/06/19 1,367 1,379 1,364 1,378 10,715,300
2020/06/18 1,376 1,382 1,359 1,363 8,437,900
2020/06/17 1,370 1,382 1,367 1,379 7,215,300
2020/06/16 1,362 1,376 1,355 1,371 9,976,100
2020/06/15 1,365 1,371 1,346 1,346 8,051,200
2020/06/12 1,365 1,369 1,353 1,369 12,254,600
2020/06/11 1,387 1,389 1,372 1,375 11,413,600
2020/06/10 1,375 1,376 1,368 1,374 7,362,000
2020/06/09 1,369 1,375 1,366 1,373 9,088,200
2020/06/08 1,372 1,374 1,364 1,367 8,390,500
2020/06/05 1,370 1,372 1,362 1,368 7,884,500
2020/06/04 1,373 1,377 1,367 1,375 11,577,100
2020/06/03 1,379 1,379 1,364 1,368 12,481,200
2020/06/02 1,370 1,371 1,361 1,365 9,678,000
2020/06/01 1,364 1,367 1,356 1,366 8,380,100
2020/05/29 1,362 1,369 1,342 1,366 40,862,500
2020/05/28 1,360 1,367 1,351 1,364 14,748,400
2020/05/27 1,355 1,361 1,345 1,355 20,290,300
2020/05/26 1,345 1,351 1,329 1,340 28,345,900
2020/05/25 1,335 1,341 1,327 1,339 18,229,100
2020/05/22 1,340 1,345 1,315 1,319 52,617,600
2020/05/21 1,390 1,395 1,375 1,375 4,697,100
2020/05/20 1,395 1,400 1,376 1,386 8,341,600
2020/05/19 1,401 1,448 1,388 1,403 11,971,600
2020/05/18 1,432 1,435 1,404 1,408 5,169,000
2020/05/15 1,429 1,438 1,422 1,422 4,610,700
2020/05/14 1,424 1,442 1,421 1,430 7,012,400
2020/05/13 1,445 1,464 1,432 1,432 8,377,000
2020/05/12 1,455 1,466 1,447 1,455 7,176,500
2020/05/11 1,470 1,472 1,456 1,470 8,103,500
2020/05/08 1,466 1,472 1,444 1,456 5,839,500
2020/05/07 1,440 1,455 1,433 1,455 6,032,000
2020/05/01 1,454 1,464 1,441 1,442 8,142,800
2020/04/30 1,470 1,476 1,464 1,464 14,848,600
2020/04/28 1,426 1,458 1,425 1,458 9,681,200
2020/04/27 1,415 1,430 1,413 1,429 6,591,700
2020/04/24 1,397 1,420 1,395 1,420 8,009,800
2020/04/23 1,398 1,404 1,391 1,404 5,843,600
2020/04/22 1,400 1,400 1,388 1,398 6,131,600
2020/04/21 1,390 1,398 1,385 1,392 7,169,100
2020/04/20 1,380 1,401 1,379 1,382 5,660,500
2020/04/17 1,400 1,417 1,392 1,414 10,294,400
2020/04/16 1,397 1,400 1,385 1,397 6,110,500
2020/04/15 1,373 1,400 1,366 1,398 8,071,700
2020/04/14 1,366 1,374 1,349 1,373 8,076,500
2020/04/13 1,367 1,389 1,362 1,382 4,767,900
2020/04/10 1,374 1,382 1,357 1,374 4,574,800
2020/04/09 1,379 1,384 1,359 1,380 7,832,500
2020/04/08 1,400 1,405 1,374 1,388 7,594,800
2020/04/07 1,398 1,404 1,367 1,397 10,913,500
2020/04/06 1,300 1,394 1,299 1,387 12,700,900
2020/04/03 1,302 1,333 1,287 1,296 9,218,800
2020/04/02 1,350 1,369 1,305 1,308 12,624,700
2020/04/01 1,370 1,393 1,338 1,351 10,596,200
2020/03/31 1,370 1,388 1,358 1,375 12,114,900
2020/03/30 1,370 1,390 1,321 1,355 16,661,300
2020/03/27 1,434 1,447 1,421 1,441 21,189,900
2020/03/26 1,397 1,420 1,391 1,415 14,738,100
2020/03/25 1,389 1,421 1,376 1,419 16,794,400
2020/03/24 1,400 1,421 1,352 1,373 22,251,400
2020/03/23 1,430 1,448 1,382 1,414 22,722,400
2020/03/19 1,469 1,494 1,440 1,464 24,010,800
2020/03/18 1,455 1,466 1,441 1,455 17,950,800
2020/03/17 1,405 1,452 1,405 1,435 16,302,000
2020/03/16 1,427 1,463 1,418 1,425 14,087,100
2020/03/13 1,390 1,456 1,323 1,426 26,169,000
2020/03/12 1,440 1,446 1,401 1,433 17,651,600
2020/03/11 1,457 1,463 1,447 1,452 11,518,600
2020/03/10 1,443 1,463 1,420 1,454 17,684,200
2020/03/09 1,428 1,463 1,426 1,463 17,659,100
2020/03/06 1,469 1,475 1,446 1,465 13,376,300
2020/03/05 1,475 1,492 1,469 1,491 10,741,300
2020/03/04 1,428 1,475 1,428 1,471 13,378,300
2020/03/03 1,450 1,457 1,429 1,429 10,736,000
2020/03/02 1,400 1,437 1,394 1,430 14,759,800
2020/02/28 1,421 1,432 1,401 1,413 23,191,700
2020/02/27 1,470 1,470 1,444 1,451 12,854,000
2020/02/26 1,475 1,484 1,464 1,473 10,304,300
2020/02/25 1,470 1,494 1,465 1,481 13,533,600
2020/02/21 1,490 1,503 1,487 1,503 10,374,100
2020/02/20 1,500 1,500 1,484 1,485 6,883,900
2020/02/19 1,505 1,508 1,495 1,495 5,532,300
2020/02/18 1,502 1,502 1,494 1,497 5,178,500
2020/02/17 1,507 1,510 1,501 1,503 5,871,500
2020/02/14 1,505 1,513 1,504 1,512 6,195,400
2020/02/13 1,501 1,513 1,501 1,509 10,512,000
2020/02/12 1,497 1,511 1,487 1,505 12,424,300
2020/02/10 1,507 1,510 1,488 1,488 12,243,500
2020/02/07 1,505 1,516 1,504 1,516 12,842,900
2020/02/06 1,503 1,505 1,502 1,504 7,566,100
2020/02/05 1,500 1,503 1,496 1,500 5,676,100
2020/02/04 1,498 1,503 1,489 1,496 7,414,000
2020/02/03 1,489 1,503 1,480 1,500 8,869,100
2020/01/31 1,490 1,499 1,487 1,496 7,091,700
2020/01/30 1,483 1,495 1,481 1,494 7,011,700
2020/01/29 1,476 1,485 1,474 1,485 4,353,900
2020/01/28 1,473 1,480 1,466 1,475 5,725,900
2020/01/27 1,463 1,483 1,462 1,479 4,538,400
2020/01/24 1,479 1,484 1,477 1,483 3,998,800
2020/01/23 1,479 1,482 1,474 1,474 3,720,700
2020/01/22 1,469 1,481 1,469 1,479 5,520,400
2020/01/21 1,469 1,471 1,463 1,465 4,567,500
2020/01/20 1,473 1,478 1,468 1,468 4,649,700
2020/01/17 1,470 1,472 1,465 1,470 5,441,700
2020/01/16 1,472 1,475 1,467 1,470 5,072,000
2020/01/15 1,484 1,485 1,474 1,477 5,265,900
2020/01/14 1,481 1,486 1,476 1,486 7,061,900
2020/01/10 1,466 1,477 1,464 1,477 7,375,600
2020/01/09 1,468 1,469 1,459 1,468 7,370,000
2020/01/08 1,452 1,455 1,438 1,448 9,109,700
2020/01/07 1,451 1,464 1,451 1,459 6,286,800
2020/01/06 1,459 1,463 1,446 1,448 8,155,500

このページの先頭へ