ソフトバンクグループ(9984)の株価時系列情報
ソフトバンクグループ(9984)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 11,370 | 11,985 | 11,330 | 11,810 | 9,433,200 |
| 2025/07/30 | 11,675 | 11,845 | 11,475 | 11,500 | 5,296,900 |
| 2025/07/29 | 11,775 | 11,795 | 11,510 | 11,560 | 5,612,500 |
| 2025/07/28 | 12,400 | 12,470 | 11,705 | 11,725 | 9,735,100 |
| 2025/07/25 | 12,150 | 12,485 | 12,095 | 12,205 | 9,845,700 |
| 2025/07/24 | 11,930 | 12,250 | 11,910 | 12,150 | 10,981,800 |
| 2025/07/23 | 11,795 | 11,930 | 11,405 | 11,825 | 12,015,500 |
| 2025/07/22 | 11,520 | 11,875 | 11,395 | 11,550 | 12,296,900 |
| 2025/07/18 | 10,775 | 11,310 | 10,750 | 11,230 | 12,259,800 |
| 2025/07/17 | 10,625 | 10,795 | 10,480 | 10,695 | 9,059,900 |
| 2025/07/16 | 10,445 | 10,550 | 10,340 | 10,450 | 7,589,600 |
| 2025/07/15 | 10,265 | 10,475 | 10,205 | 10,465 | 5,338,900 |
| 2025/07/14 | 10,570 | 10,580 | 10,260 | 10,260 | 5,334,200 |
| 2025/07/11 | 10,805 | 10,885 | 10,590 | 10,590 | 6,292,500 |
| 2025/07/10 | 10,580 | 10,770 | 10,565 | 10,740 | 8,017,300 |
| 2025/07/09 | 10,575 | 10,620 | 10,505 | 10,570 | 5,732,400 |
| 2025/07/08 | 10,430 | 10,530 | 10,350 | 10,490 | 8,969,000 |
| 2025/07/07 | 10,640 | 10,670 | 10,430 | 10,585 | 4,896,300 |
| 2025/07/04 | 10,635 | 10,750 | 10,470 | 10,700 | 7,276,600 |
| 2025/07/03 | 10,650 | 10,705 | 10,490 | 10,650 | 10,385,800 |
| 2025/07/02 | 10,450 | 10,820 | 10,405 | 10,725 | 12,363,400 |
| 2025/07/01 | 10,415 | 10,900 | 10,330 | 10,790 | 14,128,300 |
| 2025/06/30 | 10,500 | 10,685 | 10,395 | 10,515 | 16,946,200 |
| 2025/06/27 | 9,950 | 10,145 | 9,919 | 10,080 | 17,713,300 |
| 2025/06/26 | 9,700 | 9,830 | 9,547 | 9,830 | 16,488,600 |
| 2025/06/25 | 9,440 | 9,520 | 9,155 | 9,316 | 11,307,900 |
| 2025/06/24 | 9,248 | 9,480 | 9,194 | 9,480 | 15,452,300 |
| 2025/06/23 | 8,952 | 8,996 | 8,807 | 8,979 | 9,877,200 |
| 2025/06/20 | 8,743 | 9,018 | 8,705 | 8,979 | 16,169,600 |
| 2025/06/19 | 8,710 | 8,768 | 8,678 | 8,746 | 5,380,200 |
| 2025/06/18 | 8,649 | 8,691 | 8,603 | 8,691 | 5,804,400 |
| 2025/06/17 | 8,600 | 8,736 | 8,565 | 8,675 | 10,523,700 |
| 2025/06/16 | 8,290 | 8,508 | 8,283 | 8,499 | 11,004,800 |
| 2025/06/13 | 8,250 | 8,322 | 8,081 | 8,292 | 17,779,400 |
| 2025/06/12 | 8,080 | 8,142 | 8,016 | 8,060 | 6,442,800 |
| 2025/06/11 | 7,955 | 8,085 | 7,951 | 8,080 | 10,500,600 |
| 2025/06/10 | 7,798 | 7,955 | 7,776 | 7,909 | 10,867,100 |
| 2025/06/09 | 7,431 | 7,730 | 7,428 | 7,730 | 8,148,900 |
| 2025/06/06 | 7,360 | 7,405 | 7,341 | 7,363 | 3,158,500 |
| 2025/06/05 | 7,392 | 7,445 | 7,381 | 7,381 | 3,584,100 |
| 2025/06/04 | 7,430 | 7,580 | 7,422 | 7,456 | 5,196,300 |
| 2025/06/03 | 7,430 | 7,444 | 7,377 | 7,377 | 4,130,500 |
| 2025/06/02 | 7,530 | 7,546 | 7,341 | 7,355 | 6,779,100 |
| 2025/05/30 | 7,618 | 7,670 | 7,584 | 7,614 | 9,166,200 |
| 2025/05/29 | 7,930 | 7,953 | 7,876 | 7,918 | 6,965,300 |
| 2025/05/28 | 7,900 | 7,975 | 7,785 | 7,810 | 5,956,100 |
| 2025/05/27 | 7,603 | 7,815 | 7,570 | 7,801 | 5,134,300 |
| 2025/05/26 | 7,538 | 7,657 | 7,527 | 7,631 | 4,773,900 |
| 2025/05/23 | 7,510 | 7,538 | 7,450 | 7,464 | 3,954,100 |
| 2025/05/22 | 7,463 | 7,528 | 7,415 | 7,462 | 4,815,100 |
| 2025/05/21 | 7,638 | 7,648 | 7,542 | 7,546 | 4,675,200 |
| 2025/05/20 | 7,648 | 7,711 | 7,568 | 7,599 | 5,728,700 |
| 2025/05/19 | 7,611 | 7,675 | 7,571 | 7,579 | 5,136,800 |
| 2025/05/16 | 7,714 | 7,799 | 7,684 | 7,729 | 5,123,000 |
| 2025/05/15 | 7,820 | 7,884 | 7,771 | 7,812 | 6,110,900 |
| 2025/05/14 | 7,950 | 8,044 | 7,805 | 7,896 | 11,849,400 |
| 2025/05/13 | 7,807 | 7,834 | 7,600 | 7,600 | 7,391,900 |
| 2025/05/12 | 7,489 | 7,548 | 7,467 | 7,507 | 5,023,300 |
| 2025/05/09 | 7,499 | 7,499 | 7,382 | 7,419 | 7,707,600 |
| 2025/05/08 | 7,231 | 7,294 | 7,191 | 7,238 | 6,719,100 |
| 2025/05/07 | 7,450 | 7,487 | 7,386 | 7,415 | 6,199,000 |
| 2025/05/02 | 7,389 | 7,456 | 7,331 | 7,405 | 6,960,300 |
| 2025/05/01 | 7,194 | 7,392 | 7,177 | 7,315 | 7,444,500 |
| 2025/04/30 | 7,177 | 7,233 | 7,119 | 7,164 | 5,679,400 |
| 2025/04/28 | 7,267 | 7,280 | 7,170 | 7,170 | 4,785,300 |
| 2025/04/25 | 7,229 | 7,238 | 7,145 | 7,223 | 7,323,200 |
| 2025/04/24 | 6,959 | 7,070 | 6,953 | 7,020 | 8,075,000 |
| 2025/04/23 | 6,909 | 6,922 | 6,778 | 6,803 | 6,651,200 |
| 2025/04/22 | 6,618 | 6,705 | 6,587 | 6,659 | 4,967,000 |
| 2025/04/21 | 6,790 | 6,794 | 6,632 | 6,651 | 5,539,400 |
| 2025/04/18 | 6,870 | 6,909 | 6,749 | 6,810 | 4,383,300 |
| 2025/04/17 | 6,734 | 6,850 | 6,702 | 6,813 | 5,375,500 |
| 2025/04/16 | 6,846 | 6,885 | 6,695 | 6,738 | 6,246,300 |
| 2025/04/15 | 6,946 | 6,969 | 6,875 | 6,913 | 5,147,300 |
| 2025/04/14 | 6,802 | 6,964 | 6,800 | 6,864 | 7,580,300 |
| 2025/04/11 | 6,329 | 6,735 | 6,326 | 6,711 | 11,777,300 |
| 2025/04/10 | 6,970 | 6,977 | 6,687 | 6,770 | 15,611,400 |
| 2025/04/09 | 6,250 | 6,252 | 5,940 | 6,070 | 15,514,400 |
| 2025/04/08 | 6,435 | 6,563 | 6,387 | 6,542 | 11,767,100 |
| 2025/04/07 | 5,810 | 6,030 | 5,730 | 5,835 | 20,188,600 |
| 2025/04/04 | 6,968 | 7,031 | 6,511 | 6,656 | 18,165,400 |
| 2025/04/03 | 6,865 | 7,243 | 6,860 | 7,172 | 11,158,100 |
| 2025/04/02 | 7,500 | 7,528 | 7,295 | 7,465 | 9,235,000 |
| 2025/04/01 | 7,500 | 7,563 | 7,456 | 7,493 | 7,194,200 |
| 2025/03/31 | 7,656 | 7,663 | 7,448 | 7,479 | 11,336,100 |
| 2025/03/28 | 7,850 | 7,925 | 7,841 | 7,920 | 6,532,700 |
| 2025/03/27 | 8,045 | 8,093 | 7,960 | 8,022 | 8,483,000 |
| 2025/03/26 | 8,350 | 8,438 | 8,242 | 8,349 | 6,700,400 |
| 2025/03/25 | 8,330 | 8,383 | 8,188 | 8,233 | 7,047,900 |
| 2025/03/24 | 8,050 | 8,225 | 8,044 | 8,199 | 7,957,500 |
| 2025/03/21 | 7,901 | 8,040 | 7,900 | 7,960 | 7,281,000 |
| 2025/03/19 | 7,884 | 7,919 | 7,807 | 7,807 | 6,232,700 |
| 2025/03/18 | 8,105 | 8,133 | 7,950 | 7,964 | 6,263,800 |
| 2025/03/17 | 7,980 | 8,055 | 7,962 | 7,979 | 5,880,500 |
| 2025/03/14 | 7,606 | 7,884 | 7,606 | 7,836 | 10,296,500 |
| 2025/03/13 | 7,931 | 8,007 | 7,755 | 7,756 | 8,226,400 |
| 2025/03/12 | 7,840 | 7,869 | 7,750 | 7,781 | 6,375,600 |
| 2025/03/11 | 7,710 | 7,845 | 7,659 | 7,845 | 10,082,500 |
| 2025/03/10 | 7,993 | 8,116 | 7,983 | 8,067 | 5,617,300 |
| 2025/03/07 | 7,886 | 8,001 | 7,867 | 7,953 | 7,888,600 |
| 2025/03/06 | 8,057 | 8,216 | 8,032 | 8,186 | 6,761,400 |
| 2025/03/05 | 8,009 | 8,148 | 7,957 | 7,997 | 9,011,000 |
| 2025/03/04 | 7,900 | 7,953 | 7,809 | 7,932 | 12,539,000 |
| 2025/03/03 | 8,380 | 8,390 | 8,206 | 8,330 | 8,822,600 |
| 2025/02/28 | 8,460 | 8,469 | 8,217 | 8,273 | 13,288,500 |
| 2025/02/27 | 8,820 | 8,864 | 8,730 | 8,808 | 6,688,900 |
| 2025/02/26 | 8,810 | 8,846 | 8,681 | 8,738 | 9,707,200 |
| 2025/02/25 | 9,000 | 9,120 | 8,888 | 8,991 | 9,637,000 |
| 2025/02/21 | 9,292 | 9,469 | 9,292 | 9,390 | 5,620,800 |
| 2025/02/20 | 9,543 | 9,558 | 9,431 | 9,451 | 5,797,100 |
| 2025/02/19 | 9,750 | 9,750 | 9,560 | 9,652 | 8,116,500 |
| 2025/02/18 | 9,784 | 9,926 | 9,695 | 9,839 | 6,913,500 |
| 2025/02/17 | 9,600 | 9,828 | 9,530 | 9,806 | 6,719,100 |
| 2025/02/14 | 9,630 | 9,730 | 9,571 | 9,637 | 10,686,400 |
| 2025/02/13 | 9,600 | 9,602 | 9,345 | 9,504 | 13,388,800 |
| 2025/02/12 | 9,494 | 9,872 | 9,492 | 9,856 | 9,937,100 |
| 2025/02/10 | 9,550 | 9,567 | 9,444 | 9,496 | 5,078,500 |
| 2025/02/07 | 9,695 | 9,720 | 9,571 | 9,683 | 6,254,700 |
| 2025/02/06 | 9,662 | 9,766 | 9,622 | 9,766 | 7,286,900 |
| 2025/02/05 | 9,600 | 9,715 | 9,574 | 9,671 | 9,280,400 |
| 2025/02/04 | 9,658 | 9,658 | 9,440 | 9,525 | 8,529,500 |
| 2025/02/03 | 9,224 | 9,554 | 9,177 | 9,455 | 12,871,500 |
| 2025/01/31 | 9,430 | 9,449 | 9,281 | 9,411 | 8,568,000 |
| 2025/01/30 | 9,289 | 9,368 | 9,201 | 9,299 | 8,223,000 |
| 2025/01/29 | 9,344 | 9,418 | 9,145 | 9,399 | 13,383,200 |
| 2025/01/28 | 9,250 | 9,341 | 9,031 | 9,176 | 18,189,900 |
| 2025/01/27 | 10,425 | 10,490 | 9,678 | 9,681 | 17,331,300 |
| 2025/01/24 | 10,640 | 10,880 | 10,480 | 10,560 | 10,818,500 |
| 2025/01/23 | 10,730 | 10,890 | 10,430 | 10,755 | 19,872,700 |
| 2025/01/22 | 9,713 | 10,325 | 9,696 | 10,230 | 24,744,600 |
| 2025/01/21 | 9,346 | 9,349 | 9,142 | 9,248 | 4,530,600 |
| 2025/01/20 | 9,248 | 9,282 | 9,182 | 9,271 | 4,113,900 |
| 2025/01/17 | 9,100 | 9,144 | 8,990 | 9,080 | 4,769,000 |
| 2025/01/16 | 9,160 | 9,325 | 9,138 | 9,202 | 7,478,200 |
| 2025/01/15 | 9,080 | 9,111 | 8,966 | 9,001 | 5,371,400 |
| 2025/01/14 | 9,131 | 9,154 | 8,909 | 9,007 | 7,536,400 |
| 2025/01/10 | 9,340 | 9,393 | 9,229 | 9,251 | 6,589,500 |
| 2025/01/09 | 9,390 | 9,393 | 9,244 | 9,329 | 5,505,800 |
| 2025/01/08 | 9,250 | 9,406 | 9,195 | 9,371 | 6,150,100 |
| 2025/01/07 | 9,511 | 9,628 | 9,341 | 9,345 | 11,570,500 |
| 2025/01/06 | 9,299 | 9,429 | 9,212 | 9,234 | 8,759,300 |
| 2024/12/30 | 9,260 | 9,274 | 9,166 | 9,185 | 5,744,000 |
| 2024/12/27 | 9,168 | 9,268 | 9,155 | 9,254 | 8,202,800 |
| 2024/12/26 | 8,921 | 9,114 | 8,920 | 9,109 | 6,224,300 |
| 2024/12/25 | 8,914 | 8,944 | 8,851 | 8,921 | 4,965,900 |
| 2024/12/24 | 8,888 | 8,911 | 8,785 | 8,809 | 5,128,500 |
| 2024/12/23 | 8,884 | 8,976 | 8,784 | 8,936 | 6,635,700 |
| 2024/12/20 | 9,070 | 9,073 | 8,760 | 8,760 | 11,476,100 |
| 2024/12/19 | 9,088 | 9,125 | 8,980 | 9,025 | 10,408,700 |
| 2024/12/18 | 9,706 | 9,706 | 9,421 | 9,434 | 9,584,100 |
| 2024/12/17 | 9,580 | 9,837 | 9,580 | 9,837 | 16,720,700 |
| 2024/12/16 | 9,430 | 9,464 | 9,338 | 9,421 | 5,378,100 |
| 2024/12/13 | 9,300 | 9,465 | 9,247 | 9,329 | 9,412,600 |
| 2024/12/12 | 9,362 | 9,444 | 9,329 | 9,344 | 8,976,300 |
| 2024/12/11 | 9,208 | 9,228 | 9,112 | 9,167 | 5,096,400 |
| 2024/12/10 | 9,265 | 9,305 | 9,185 | 9,269 | 6,133,100 |
| 2024/12/09 | 9,213 | 9,318 | 9,189 | 9,230 | 7,543,100 |
| 2024/12/06 | 9,100 | 9,140 | 8,974 | 9,050 | 5,780,100 |
| 2024/12/05 | 9,146 | 9,270 | 9,089 | 9,096 | 8,096,600 |
| 2024/12/04 | 9,130 | 9,143 | 8,924 | 8,992 | 7,243,400 |
| 2024/12/03 | 9,050 | 9,253 | 9,003 | 9,150 | 11,880,100 |
| 2024/12/02 | 8,936 | 8,983 | 8,777 | 8,906 | 6,856,800 |
| 2024/11/29 | 9,010 | 9,085 | 8,911 | 8,936 | 6,981,700 |
| 2024/11/28 | 8,858 | 9,067 | 8,807 | 9,048 | 7,120,300 |
| 2024/11/27 | 8,790 | 9,060 | 8,757 | 8,981 | 8,668,600 |
| 2024/11/26 | 8,802 | 8,858 | 8,685 | 8,844 | 7,712,900 |
| 2024/11/25 | 8,710 | 8,967 | 8,704 | 8,874 | 16,714,700 |
| 2024/11/22 | 8,620 | 8,648 | 8,562 | 8,586 | 5,569,400 |
| 2024/11/21 | 8,646 | 8,662 | 8,424 | 8,550 | 7,223,100 |
| 2024/11/20 | 8,724 | 8,813 | 8,624 | 8,646 | 5,941,900 |
| 2024/11/19 | 8,806 | 8,841 | 8,672 | 8,683 | 5,774,500 |
| 2024/11/18 | 8,819 | 8,847 | 8,638 | 8,734 | 8,694,700 |
| 2024/11/15 | 8,897 | 9,002 | 8,840 | 8,920 | 7,833,000 |
| 2024/11/14 | 9,173 | 9,230 | 8,843 | 8,843 | 10,752,700 |
| 2024/11/13 | 9,709 | 9,842 | 9,103 | 9,137 | 28,299,600 |
| 2024/11/12 | 9,423 | 9,624 | 9,313 | 9,409 | 10,266,200 |
| 2024/11/11 | 9,452 | 9,610 | 9,403 | 9,513 | 8,163,200 |
| 2024/11/08 | 9,522 | 9,610 | 9,368 | 9,368 | 10,647,200 |
| 2024/11/07 | 9,427 | 9,453 | 9,112 | 9,222 | 9,996,700 |
| 2024/11/06 | 8,998 | 9,422 | 8,986 | 9,405 | 11,185,600 |
| 2024/11/05 | 8,910 | 9,016 | 8,908 | 8,946 | 5,642,400 |
| 2024/11/01 | 9,083 | 9,087 | 8,932 | 8,964 | 9,780,000 |
| 2024/10/31 | 9,487 | 9,550 | 9,407 | 9,498 | 7,848,500 |
| 2024/10/30 | 9,500 | 9,600 | 9,454 | 9,543 | 11,031,300 |
| 2024/10/29 | 9,086 | 9,274 | 9,052 | 9,272 | 8,512,700 |
| 2024/10/28 | 8,805 | 9,049 | 8,791 | 9,009 | 7,896,300 |
| 2024/10/25 | 8,720 | 8,782 | 8,661 | 8,751 | 5,573,400 |
| 2024/10/24 | 8,669 | 8,868 | 8,605 | 8,792 | 9,688,300 |
| 2024/10/23 | 9,006 | 9,067 | 8,934 | 8,969 | 7,227,700 |
| 2024/10/22 | 9,050 | 9,112 | 8,887 | 9,014 | 8,683,800 |
| 2024/10/21 | 9,118 | 9,186 | 9,062 | 9,135 | 5,149,100 |
| 2024/10/18 | 9,178 | 9,193 | 9,030 | 9,077 | 7,158,900 |
| 2024/10/17 | 9,138 | 9,239 | 9,026 | 9,202 | 9,321,300 |
| 2024/10/16 | 9,020 | 9,167 | 8,987 | 9,094 | 11,103,400 |
| 2024/10/15 | 9,254 | 9,570 | 9,253 | 9,470 | 15,455,200 |
| 2024/10/11 | 9,150 | 9,150 | 8,930 | 8,954 | 9,340,100 |
| 2024/10/10 | 8,822 | 9,041 | 8,802 | 9,041 | 10,593,100 |
| 2024/10/09 | 8,697 | 8,735 | 8,642 | 8,696 | 6,414,500 |
| 2024/10/08 | 8,633 | 8,657 | 8,500 | 8,581 | 7,489,200 |
| 2024/10/07 | 8,861 | 8,922 | 8,744 | 8,745 | 9,155,300 |