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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 1,929 | 1,930 | 1,901 | 1,927 | 6,138,300 |
| 2024/08/15 | 1,891 | 1,915 | 1,883 | 1,895 | 5,264,000 |
| 2024/08/14 | 1,900 | 1,912 | 1,883 | 1,886 | 6,480,800 |
| 2024/08/13 | 1,885 | 1,897 | 1,871 | 1,888 | 6,993,600 |
| 2024/08/09 | 1,880 | 1,892 | 1,861 | 1,878 | 8,759,400 |
| 2024/08/08 | 1,857 | 1,895 | 1,845 | 1,869 | 7,449,800 |
| 2024/08/07 | 1,812 | 1,922 | 1,798 | 1,870 | 16,595,800 |
| 2024/08/06 | 1,827 | 1,877 | 1,764 | 1,786 | 15,810,300 |
| 2024/08/05 | 1,812 | 1,861 | 1,739 | 1,811 | 19,163,800 |
| 2024/08/02 | 1,863 | 1,901 | 1,855 | 1,879 | 10,213,300 |
| 2024/08/01 | 1,950 | 1,956 | 1,892 | 1,903 | 9,306,400 |
| 2024/07/31 | 1,935 | 1,971 | 1,931 | 1,965 | 6,889,700 |
| 2024/07/30 | 1,945 | 1,945 | 1,931 | 1,940 | 4,525,500 |
| 2024/07/29 | 1,956 | 1,971 | 1,942 | 1,962 | 4,530,500 |
| 2024/07/26 | 1,949 | 1,954 | 1,936 | 1,936 | 5,440,400 |
| 2024/07/25 | 1,972 | 1,974 | 1,944 | 1,946 | 8,242,400 |
| 2024/07/24 | 1,998 | 2,001 | 1,986 | 1,990 | 4,767,900 |
| 2024/07/23 | 1,997 | 2,007 | 1,993 | 2,000 | 3,659,500 |
| 2024/07/22 | 2,002 | 2,009 | 1,991 | 2,002 | 2,917,600 |
| 2024/07/19 | 2,000 | 2,010 | 1,987 | 2,000 | 5,512,500 |
| 2024/07/18 | 2,029 | 2,037 | 2,007 | 2,007 | 6,536,100 |
| 2024/07/17 | 2,043 | 2,052 | 2,023 | 2,048 | 5,638,100 |
| 2024/07/16 | 2,051 | 2,051 | 2,030 | 2,040 | 4,289,400 |
| 2024/07/12 | 2,048 | 2,073 | 2,044 | 2,048 | 5,699,900 |
| 2024/07/11 | 2,100 | 2,105 | 2,065 | 2,068 | 7,734,400 |
| 2024/07/10 | 2,066 | 2,090 | 2,063 | 2,089 | 8,594,200 |
| 2024/07/09 | 2,034 | 2,067 | 2,023 | 2,066 | 9,233,400 |
| 2024/07/08 | 2,041 | 2,042 | 1,940 | 2,026 | 9,534,000 |
| 2024/07/05 | 2,030 | 2,043 | 2,028 | 2,039 | 6,469,000 |
| 2024/07/04 | 2,024 | 2,033 | 2,008 | 2,022 | 5,184,900 |
| 2024/07/03 | 2,008 | 2,011 | 1,993 | 2,011 | 5,624,100 |
| 2024/07/02 | 1,988 | 2,006 | 1,982 | 2,005 | 8,524,200 |
| 2024/07/01 | 1,973 | 1,995 | 1,967 | 1,991 | 5,450,900 |
| 2024/06/28 | 1,951 | 1,974 | 1,950 | 1,965 | 6,837,400 |
| 2024/06/27 | 1,948 | 1,952 | 1,941 | 1,949 | 6,741,400 |
| 2024/06/26 | 1,982 | 1,985 | 1,937 | 1,938 | 10,046,500 |
| 2024/06/25 | 1,966 | 1,984 | 1,964 | 1,980 | 5,659,600 |
| 2024/06/24 | 1,950 | 1,970 | 1,943 | 1,967 | 5,208,000 |
| 2024/06/21 | 1,926 | 1,953 | 1,925 | 1,943 | 8,422,700 |
| 2024/06/20 | 1,941 | 1,950 | 1,936 | 1,946 | 3,423,500 |
| 2024/06/19 | 1,950 | 1,959 | 1,943 | 1,950 | 2,957,600 |
| 2024/06/18 | 1,953 | 1,962 | 1,942 | 1,952 | 4,117,200 |
| 2024/06/17 | 1,961 | 1,964 | 1,941 | 1,946 | 4,200,800 |
| 2024/06/14 | 1,950 | 1,978 | 1,946 | 1,965 | 8,200,900 |
| 2024/06/13 | 1,990 | 1,990 | 1,955 | 1,959 | 5,677,000 |
| 2024/06/12 | 1,970 | 2,006 | 1,969 | 1,995 | 10,436,500 |
| 2024/06/11 | 1,956 | 1,964 | 1,947 | 1,954 | 5,163,300 |
| 2024/06/10 | 1,947 | 1,965 | 1,940 | 1,960 | 4,664,000 |
| 2024/06/07 | 1,945 | 1,955 | 1,937 | 1,946 | 4,056,600 |
| 2024/06/06 | 1,945 | 1,963 | 1,938 | 1,945 | 6,791,200 |
| 2024/06/05 | 1,932 | 1,944 | 1,927 | 1,938 | 5,531,200 |
| 2024/06/04 | 1,927 | 1,937 | 1,917 | 1,936 | 5,180,700 |
| 2024/06/03 | 1,900 | 1,927 | 1,899 | 1,922 | 5,411,000 |
| 2024/05/31 | 1,883 | 1,895 | 1,876 | 1,888 | 16,484,100 |
| 2024/05/30 | 1,861 | 1,879 | 1,854 | 1,871 | 5,469,600 |
| 2024/05/29 | 1,897 | 1,908 | 1,873 | 1,875 | 6,109,900 |
| 2024/05/28 | 1,900 | 1,908 | 1,894 | 1,904 | 4,184,100 |
| 2024/05/27 | 1,895 | 1,900 | 1,887 | 1,900 | 3,944,600 |
| 2024/05/24 | 1,885 | 1,908 | 1,883 | 1,898 | 5,367,000 |
| 2024/05/23 | 1,894 | 1,906 | 1,877 | 1,898 | 5,773,800 |
| 2024/05/22 | 1,905 | 1,919 | 1,891 | 1,911 | 5,062,900 |
| 2024/05/21 | 1,928 | 1,929 | 1,904 | 1,906 | 4,595,200 |
| 2024/05/20 | 1,919 | 1,937 | 1,916 | 1,927 | 4,610,800 |
| 2024/05/17 | 1,915 | 1,924 | 1,911 | 1,919 | 3,852,800 |
| 2024/05/16 | 1,924 | 1,929 | 1,905 | 1,929 | 4,186,300 |
| 2024/05/15 | 1,925 | 1,936 | 1,915 | 1,917 | 4,918,700 |
| 2024/05/14 | 1,956 | 1,956 | 1,917 | 1,924 | 6,779,200 |
| 2024/05/13 | 1,955 | 1,962 | 1,944 | 1,947 | 6,176,500 |
| 2024/05/10 | 1,905 | 1,957 | 1,900 | 1,954 | 12,266,100 |
| 2024/05/09 | 1,876 | 1,887 | 1,872 | 1,884 | 4,573,100 |
| 2024/05/08 | 1,891 | 1,895 | 1,874 | 1,875 | 5,318,800 |
| 2024/05/07 | 1,920 | 1,922 | 1,893 | 1,899 | 4,948,200 |
| 2024/05/02 | 1,902 | 1,907 | 1,894 | 1,898 | 4,395,400 |
| 2024/05/01 | 1,915 | 1,921 | 1,895 | 1,902 | 4,348,600 |
| 2024/04/30 | 1,900 | 1,912 | 1,884 | 1,911 | 8,134,200 |
| 2024/04/26 | 1,898 | 1,898 | 1,864 | 1,879 | 11,847,100 |
| 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 |