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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,802 | 4,010 | 3,768 | 3,946 | 66,029,500 |
| 2026/03/26 | 4,000 | 4,088 | 3,781 | 3,822 | 70,316,200 |
| 2026/03/25 | 3,636 | 3,860 | 3,635 | 3,809 | 56,598,700 |
| 2026/03/24 | 3,597 | 3,620 | 3,447 | 3,530 | 35,242,200 |
| 2026/03/23 | 3,433 | 3,553 | 3,365 | 3,507 | 43,467,400 |
| 2026/03/19 | 3,623 | 3,647 | 3,539 | 3,558 | 35,935,700 |
| 2026/03/18 | 3,669 | 3,780 | 3,657 | 3,750 | 35,075,000 |
| 2026/03/17 | 3,665 | 3,666 | 3,538 | 3,544 | 34,192,500 |
| 2026/03/16 | 3,570 | 3,688 | 3,544 | 3,609 | 34,790,800 |
| 2026/03/13 | 3,540 | 3,616 | 3,529 | 3,578 | 41,911,500 |
| 2026/03/12 | 3,783 | 3,836 | 3,675 | 3,748 | 40,285,000 |
| 2026/03/11 | 3,795 | 3,990 | 3,787 | 3,888 | 52,919,900 |
| 2026/03/10 | 3,611 | 3,687 | 3,531 | 3,632 | 47,676,800 |
| 2026/03/09 | 3,534 | 3,598 | 3,436 | 3,541 | 58,861,800 |
| 2026/03/06 | 3,797 | 3,953 | 3,780 | 3,926 | 37,036,500 |
| 2026/03/05 | 3,900 | 4,037 | 3,816 | 3,864 | 45,759,900 |
| 2026/03/04 | 3,895 | 3,917 | 3,605 | 3,706 | 59,831,100 |
| 2026/03/03 | 4,106 | 4,162 | 3,975 | 3,992 | 37,236,900 |
| 2026/03/02 | 4,010 | 4,103 | 3,962 | 4,046 | 33,867,000 |
| 2026/02/27 | 4,080 | 4,114 | 4,030 | 4,089 | 41,898,300 |
| 2026/02/26 | 4,143 | 4,269 | 4,122 | 4,198 | 34,697,500 |
| 2026/02/25 | 4,200 | 4,230 | 4,037 | 4,037 | 39,083,100 |
| 2026/02/24 | 4,150 | 4,174 | 4,074 | 4,096 | 33,697,200 |
| 2026/02/20 | 4,389 | 4,406 | 4,257 | 4,329 | 29,922,000 |
| 2026/02/19 | 4,356 | 4,555 | 4,291 | 4,440 | 53,224,200 |
| 2026/02/18 | 4,470 | 4,474 | 4,317 | 4,326 | 29,825,000 |
| 2026/02/17 | 4,700 | 4,702 | 4,373 | 4,449 | 46,194,900 |
| 2026/02/16 | 4,409 | 4,734 | 4,378 | 4,688 | 61,481,900 |
| 2026/02/13 | 4,747 | 4,886 | 4,382 | 4,390 | 75,769,800 |
| 2026/02/12 | 4,755 | 4,954 | 4,715 | 4,817 | 72,447,700 |
| 2026/02/10 | 4,505 | 4,759 | 4,468 | 4,705 | 80,120,100 |
| 2026/02/09 | 4,340 | 4,346 | 4,223 | 4,251 | 59,539,600 |
| 2026/02/06 | 3,873 | 4,033 | 3,790 | 3,999 | 50,504,700 |
| 2026/02/05 | 3,997 | 4,043 | 3,895 | 3,912 | 50,584,100 |
| 2026/02/04 | 4,220 | 4,339 | 4,159 | 4,207 | 41,075,700 |
| 2026/02/03 | 4,220 | 4,317 | 4,166 | 4,300 | 39,106,600 |
| 2026/02/02 | 4,123 | 4,270 | 4,068 | 4,090 | 51,854,000 |
| 2026/01/30 | 4,377 | 4,495 | 4,211 | 4,253 | 67,222,700 |
| 2026/01/29 | 4,180 | 4,355 | 4,049 | 4,265 | 65,280,700 |
| 2026/01/28 | 4,051 | 4,408 | 4,011 | 4,201 | 86,639,900 |
| 2026/01/27 | 4,111 | 4,126 | 4,043 | 4,051 | 30,045,500 |
| 2026/01/26 | 4,134 | 4,153 | 3,995 | 4,065 | 53,816,300 |
| 2026/01/23 | 4,325 | 4,327 | 4,110 | 4,274 | 68,150,900 |
| 2026/01/22 | 4,010 | 4,394 | 3,896 | 4,325 | 111,917,900 |
| 2026/01/21 | 3,735 | 3,935 | 3,730 | 3,875 | 42,997,200 |
| 2026/01/20 | 4,022 | 4,029 | 3,841 | 3,851 | 44,155,500 |
| 2026/01/19 | 3,910 | 3,999 | 3,871 | 3,982 | 32,598,800 |
| 2026/01/16 | 4,080 | 4,133 | 4,010 | 4,010 | 35,301,000 |
| 2026/01/15 | 4,150 | 4,177 | 4,014 | 4,051 | 51,883,200 |
| 2026/01/14 | 4,443 | 4,444 | 4,180 | 4,261 | 55,614,200 |
| 2026/01/13 | 4,500 | 4,571 | 4,382 | 4,447 | 62,883,200 |
| 2026/01/09 | 4,300 | 4,338 | 4,205 | 4,263 | 46,487,100 |
| 2026/01/08 | 4,600 | 4,606 | 4,300 | 4,300 | 56,546,700 |
| 2026/01/07 | 4,630 | 4,715 | 4,587 | 4,653 | 43,483,900 |
| 2026/01/06 | 4,690 | 4,735 | 4,531 | 4,719 | 53,943,700 |
| 2026/01/05 | 4,520 | 4,709 | 4,511 | 4,615 | 58,293,600 |
| 2025/12/30 | 4,404 | 4,500 | 4,332 | 4,400 | 48,660,800 |
| 2025/12/29 | 4,475 | 4,544 | 4,332 | 4,485 | 52,884,600 |
| 2025/12/29 | 1 -> 4.00 分割 | ||||
| 2025/12/26 | 17,610 | 18,000 | 17,540 | 17,800 | 12,582,200 |
| 2025/12/25 | 17,500 | 17,750 | 17,300 | 17,485 | 8,686,800 |
| 2025/12/24 | 17,490 | 17,615 | 17,305 | 17,525 | 11,497,200 |
| 2025/12/23 | 18,000 | 18,090 | 17,610 | 17,735 | 12,494,400 |
| 2025/12/22 | 18,485 | 18,580 | 17,700 | 17,815 | 22,640,000 |
| 2025/12/19 | 16,525 | 17,285 | 16,365 | 17,115 | 27,366,200 |
| 2025/12/18 | 15,805 | 16,740 | 15,540 | 16,125 | 28,142,900 |
| 2025/12/17 | 16,465 | 16,915 | 16,190 | 16,755 | 20,273,500 |
| 2025/12/16 | 16,500 | 16,765 | 16,080 | 16,540 | 22,163,700 |
| 2025/12/15 | 17,000 | 17,105 | 16,535 | 16,830 | 18,883,500 |
| 2025/12/12 | 17,860 | 18,405 | 16,925 | 17,895 | 37,134,600 |
| 2025/12/11 | 17,610 | 17,870 | 17,090 | 17,225 | 22,228,600 |
| 2025/12/10 | 19,095 | 19,280 | 18,270 | 18,660 | 21,585,000 |
| 2025/12/09 | 18,865 | 19,060 | 18,410 | 18,800 | 18,432,900 |
| 2025/12/08 | 19,685 | 19,740 | 18,380 | 18,655 | 24,321,500 |
| 2025/12/05 | 18,200 | 19,285 | 18,095 | 19,285 | 38,005,300 |
| 2025/12/04 | 17,070 | 18,370 | 16,905 | 18,200 | 36,589,000 |
| 2025/12/03 | 15,855 | 17,040 | 15,810 | 16,670 | 25,483,300 |
| 2025/12/02 | 16,675 | 16,715 | 15,605 | 15,670 | 18,242,900 |
| 2025/12/01 | 16,825 | 16,880 | 16,100 | 16,535 | 17,028,000 |
| 2025/11/28 | 17,000 | 17,120 | 16,635 | 16,825 | 15,152,600 |
| 2025/11/27 | 16,740 | 17,280 | 16,580 | 16,840 | 26,265,100 |
| 2025/11/26 | 15,640 | 16,615 | 15,540 | 16,260 | 28,217,800 |
| 2025/11/25 | 17,095 | 17,150 | 15,180 | 15,390 | 36,613,500 |
| 2025/11/21 | 17,580 | 17,825 | 17,020 | 17,090 | 22,055,000 |
| 2025/11/20 | 20,525 | 20,540 | 19,120 | 19,180 | 22,450,800 |
| 2025/11/19 | 18,825 | 19,545 | 18,570 | 18,825 | 20,230,200 |
| 2025/11/18 | 19,850 | 20,060 | 18,800 | 18,820 | 19,494,300 |
| 2025/11/17 | 19,790 | 20,680 | 19,640 | 20,340 | 16,409,100 |
| 2025/11/14 | 19,305 | 20,740 | 19,270 | 19,780 | 31,693,700 |
| 2025/11/13 | 21,285 | 21,520 | 20,540 | 21,170 | 18,468,200 |
| 2025/11/12 | 21,300 | 22,400 | 20,415 | 21,910 | 27,017,200 |
| 2025/11/11 | 22,755 | 23,490 | 22,245 | 22,695 | 17,845,600 |
| 2025/11/10 | 22,200 | 22,425 | 21,555 | 22,255 | 15,602,400 |
| 2025/11/07 | 21,800 | 22,090 | 20,950 | 21,700 | 22,175,600 |
| 2025/11/06 | 23,640 | 23,800 | 22,100 | 23,300 | 21,320,100 |
| 2025/11/05 | 22,900 | 23,215 | 21,540 | 22,640 | 34,134,400 |
| 2025/11/04 | 27,360 | 27,370 | 25,100 | 25,160 | 22,798,600 |
| 2025/10/31 | 26,960 | 27,375 | 26,390 | 27,065 | 18,268,200 |
| 2025/10/30 | 26,825 | 27,190 | 26,005 | 26,300 | 27,352,900 |
| 2025/10/29 | 27,000 | 27,695 | 26,630 | 27,315 | 23,872,100 |
| 2025/10/28 | 25,200 | 26,485 | 25,005 | 26,290 | 24,201,500 |
| 2025/10/27 | 24,500 | 25,470 | 24,140 | 25,470 | 23,260,500 |
| 2025/10/24 | 23,200 | 23,910 | 23,170 | 23,880 | 20,245,100 |
| 2025/10/23 | 22,400 | 23,250 | 22,100 | 22,595 | 22,156,300 |
| 2025/10/22 | 24,085 | 24,205 | 22,080 | 23,700 | 44,358,800 |
| 2025/10/21 | 25,500 | 25,735 | 24,290 | 24,920 | 36,768,000 |
| 2025/10/20 | 23,880 | 24,985 | 23,545 | 24,985 | 24,290,100 |
| 2025/10/17 | 23,095 | 23,570 | 22,865 | 23,030 | 18,749,600 |
| 2025/10/16 | 22,585 | 23,850 | 22,250 | 23,830 | 25,690,900 |
| 2025/10/15 | 21,000 | 22,080 | 20,620 | 21,945 | 18,027,200 |
| 2025/10/14 | 22,015 | 22,460 | 20,645 | 20,880 | 24,529,100 |
| 2025/10/10 | 22,800 | 23,085 | 22,020 | 22,245 | 21,477,400 |
| 2025/10/09 | 21,550 | 23,335 | 21,500 | 22,965 | 32,104,400 |
| 2025/10/08 | 21,000 | 21,035 | 20,415 | 20,610 | 12,636,900 |
| 2025/10/07 | 21,300 | 21,695 | 20,810 | 21,030 | 14,255,300 |
| 2025/10/06 | 20,600 | 20,890 | 20,200 | 20,800 | 16,104,700 |
| 2025/10/03 | 19,600 | 20,295 | 19,505 | 19,980 | 15,261,100 |
| 2025/10/02 | 19,100 | 19,385 | 18,880 | 19,295 | 13,492,100 |
| 2025/10/01 | 18,740 | 19,020 | 18,170 | 18,240 | 12,512,700 |
| 2025/09/30 | 18,970 | 18,980 | 18,535 | 18,685 | 8,699,400 |
| 2025/09/29 | 18,880 | 19,040 | 18,555 | 19,040 | 10,372,800 |
| 2025/09/26 | 19,580 | 19,770 | 18,755 | 18,845 | 16,844,200 |
| 2025/09/25 | 18,720 | 19,580 | 18,695 | 19,580 | 18,050,100 |
| 2025/09/24 | 18,235 | 19,090 | 18,175 | 19,000 | 16,381,800 |
| 2025/09/22 | 18,075 | 18,465 | 17,885 | 17,930 | 9,753,100 |
| 2025/09/19 | 18,465 | 18,745 | 17,875 | 18,375 | 21,190,200 |
| 2025/09/18 | 17,965 | 18,515 | 17,875 | 18,255 | 14,373,400 |
| 2025/09/17 | 18,100 | 18,305 | 17,870 | 18,060 | 11,295,800 |
| 2025/09/16 | 18,590 | 18,660 | 17,900 | 18,300 | 14,872,400 |
| 2025/09/12 | 18,150 | 18,320 | 17,490 | 18,230 | 22,761,600 |
| 2025/09/11 | 16,800 | 18,030 | 16,800 | 17,905 | 29,761,400 |
| 2025/09/10 | 15,530 | 16,280 | 15,485 | 16,280 | 17,762,100 |
| 2025/09/09 | 15,630 | 15,795 | 15,150 | 15,175 | 10,236,100 |
| 2025/09/08 | 15,650 | 16,145 | 15,515 | 15,865 | 11,175,200 |
| 2025/09/05 | 15,830 | 15,845 | 15,320 | 15,540 | 9,670,200 |
| 2025/09/04 | 14,900 | 15,580 | 14,865 | 15,510 | 12,921,700 |
| 2025/09/03 | 15,020 | 15,130 | 14,505 | 14,570 | 11,440,100 |
| 2025/09/02 | 15,490 | 15,535 | 15,150 | 15,380 | 7,526,700 |
| 2025/09/01 | 15,775 | 15,825 | 15,135 | 15,450 | 12,694,900 |
| 2025/08/29 | 15,910 | 16,375 | 15,745 | 16,230 | 11,618,800 |
| 2025/08/28 | 15,380 | 16,045 | 15,340 | 15,910 | 17,108,500 |
| 2025/08/27 | 15,495 | 15,575 | 15,160 | 15,415 | 8,565,400 |
| 2025/08/26 | 15,330 | 15,440 | 14,985 | 15,265 | 10,353,100 |
| 2025/08/25 | 15,500 | 15,540 | 15,080 | 15,405 | 12,619,100 |
| 2025/08/22 | 14,890 | 14,935 | 14,550 | 14,880 | 10,360,200 |
| 2025/08/21 | 14,775 | 15,315 | 14,425 | 14,590 | 17,488,300 |
| 2025/08/20 | 14,800 | 15,180 | 14,555 | 14,890 | 25,006,000 |
| 2025/08/19 | 16,850 | 16,995 | 15,805 | 16,035 | 23,860,000 |
| 2025/08/18 | 16,900 | 16,965 | 16,260 | 16,705 | 18,244,000 |
| 2025/08/15 | 15,830 | 16,545 | 15,610 | 16,520 | 20,462,000 |
| 2025/08/14 | 14,940 | 15,860 | 14,905 | 15,525 | 21,607,000 |
| 2025/08/13 | 14,945 | 14,955 | 14,535 | 14,870 | 14,292,100 |
| 2025/08/12 | 14,700 | 14,975 | 14,420 | 14,825 | 23,518,900 |
| 2025/08/08 | 13,000 | 14,390 | 12,930 | 13,865 | 29,487,800 |
| 2025/08/07 | 12,500 | 12,750 | 12,465 | 12,560 | 9,457,900 |
| 2025/08/06 | 11,800 | 12,430 | 11,725 | 12,395 | 9,109,500 |
| 2025/08/05 | 11,720 | 11,950 | 11,675 | 11,890 | 5,320,200 |
| 2025/08/04 | 11,275 | 11,635 | 11,275 | 11,580 | 5,918,400 |
| 2025/08/01 | 11,350 | 11,650 | 11,280 | 11,585 | 7,107,200 |
| 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 |