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
2000/12/29 4,000 4,050 3,970 3,970 952,201
2000/12/28 4,280 4,390 4,050 4,070 2,062,102
2000/12/27 3,990 4,410 3,920 4,230 5,342,705
2000/12/26 3,790 3,970 3,680 3,940 2,005,402
2000/12/25 4,040 4,080 3,740 3,840 2,621,403
2000/12/22 3,880 3,990 3,730 3,830 2,925,303
2000/12/21 3,700 3,910 3,600 3,780 7,029,107
2000/12/20 4,100 4,290 4,100 4,100 3,928,004
2000/12/19 4,870 4,880 4,600 4,600 2,350,302
2000/12/18 4,900 4,970 4,740 4,970 1,598,102
2000/12/15 4,960 5,060 4,880 4,950 1,833,102
2000/12/14 5,340 5,660 5,130 5,160 3,043,803
2000/12/13 4,980 5,700 4,750 5,640 5,690,306
2000/12/12 5,210 5,320 5,000 5,080 2,885,903
2000/12/11 5,560 5,640 5,240 5,340 1,903,602
2000/12/08 5,600 5,600 5,250 5,360 2,714,603
2000/12/07 5,760 5,840 5,600 5,650 1,943,902
2000/12/06 6,290 6,290 6,000 6,000 2,085,702
2000/12/05 6,100 6,110 5,800 5,800 1,042,401
2000/12/04 6,200 6,390 5,960 5,960 1,001,801
2000/12/01 5,690 6,150 5,680 6,130 1,609,202
2000/11/30 5,680 5,880 5,650 5,790 1,506,002
2000/11/29 5,910 5,940 5,790 5,900 1,403,401
2000/11/28 6,080 6,380 5,900 6,240 1,318,301
2000/11/27 6,270 6,500 6,150 6,380 2,206,102
2000/11/24 5,760 6,100 5,650 5,970 3,623,104
2000/11/22 6,550 6,620 6,050 6,160 3,193,003
2000/11/21 6,550 6,710 6,520 6,650 1,765,402
2000/11/20 6,860 6,990 6,680 6,750 1,379,601
2000/11/17 6,700 7,160 6,650 7,060 1,518,502
2000/11/16 7,220 7,280 6,800 6,890 1,729,702
2000/11/15 7,500 7,620 7,220 7,250 1,748,102
2000/11/14 6,950 7,320 6,870 7,000 2,234,302
2000/11/13 6,700 7,010 6,610 6,870 2,690,703
2000/11/10 7,800 7,800 7,390 7,500 2,155,002
2000/11/09 8,100 8,240 7,950 8,080 1,728,602
2000/11/08 8,160 8,670 8,000 8,500 2,536,903
2000/11/07 8,000 8,590 7,900 8,260 2,866,603
2000/11/06 7,220 8,050 7,170 8,050 2,673,203
2000/11/02 7,080 7,200 6,800 7,050 1,469,701
2000/11/01 6,850 7,200 6,770 7,110 3,175,003
2000/10/31 6,740 6,760 6,320 6,550 3,619,604
2000/10/30 7,480 7,510 6,760 6,840 1,935,602
2000/10/27 7,510 7,720 7,260 7,380 1,213,401
2000/10/26 7,380 7,500 7,200 7,490 1,783,202
2000/10/25 8,050 8,220 7,670 7,680 1,507,902
2000/10/24 7,900 8,220 7,790 8,050 1,180,601
2000/10/23 8,560 8,690 7,880 7,880 1,415,501
2000/10/20 8,710 8,810 8,400 8,560 2,105,402
2000/10/19 7,800 8,350 7,360 8,010 2,775,903
2000/10/18 7,750 7,750 7,270 7,500 3,402,003
2000/10/17 8,750 8,750 7,930 7,950 2,013,902
2000/10/16 9,050 9,200 8,680 8,750 2,437,902
2000/10/13 7,950 8,690 7,840 8,650 2,686,003
2000/10/12 8,300 8,500 8,010 8,200 3,118,603
2000/10/11 8,570 8,820 8,340 8,580 1,843,602
2000/10/10 8,750 9,000 8,600 8,670 2,249,102
2000/10/06 9,510 9,590 9,000 9,350 1,754,502
2000/10/05 10,090 10,180 9,710 9,710 1,035,601
2000/10/04 9,900 10,050 9,800 10,020 1,137,501
2000/10/03 9,950 10,130 9,910 9,990 1,142,501
2000/10/02 9,890 10,190 9,820 10,150 1,345,801
2000/09/29 10,250 10,450 10,100 10,100 1,226,401
2000/09/28 9,800 10,450 9,800 9,850 2,452,202
2000/09/27 10,480 10,750 10,150 10,200 1,715,602
2000/09/26 11,080 11,250 10,720 11,080 708,901
2000/09/25 11,700 11,740 11,150 11,280 898,201
2000/09/22 11,280 11,720 10,820 10,830 2,414,002
2000/09/21 10,600 11,880 10,580 11,880 2,048,202
2000/09/20 11,000 11,280 10,560 11,160 2,588,203
2000/09/19 9,770 10,700 9,640 10,700 3,438,103
2000/09/18 10,880 10,950 10,050 10,370 2,976,003
2000/09/14 11,700 12,090 11,130 11,480 1,538,402
2000/09/13 11,690 12,140 11,520 11,800 1,980,402
2000/09/12 12,350 12,400 11,770 12,090 3,761,104
2000/09/11 13,300 13,400 12,900 12,950 1,431,601
2000/09/08 13,850 13,980 13,560 13,700 903,101
2000/09/07 13,700 13,830 13,250 13,540 1,509,502
2000/09/06 13,260 14,000 13,080 13,990 1,623,302
2000/09/05 13,210 13,570 13,050 13,400 1,452,101
2000/09/04 14,100 14,180 13,390 13,750 1,302,401
2000/09/01 14,690 14,750 13,860 13,950 2,970,303
2000/08/31 13,300 14,090 13,150 14,090 2,740,603
2000/08/30 13,550 13,650 12,720 12,810 2,834,503
2000/08/29 13,800 14,450 13,550 13,950 2,406,102
2000/08/28 14,190 15,590 13,900 14,200 4,588,905
2000/08/25 12,610 14,000 12,410 13,990 5,893,306
2000/08/24 11,400 12,000 11,320 12,000 3,026,203
2000/08/23 10,780 11,160 10,620 11,000 1,127,701
2000/08/22 11,080 11,190 10,500 10,780 887,201
2000/08/21 10,700 11,000 10,320 10,880 1,328,201
2000/08/18 10,150 10,730 9,900 10,500 1,223,901
2000/08/17 10,650 10,700 10,100 10,350 1,054,101
2000/08/16 11,140 11,190 10,800 10,800 749,301
2000/08/15 11,750 11,850 11,110 11,340 1,419,401
2000/08/14 11,200 11,650 11,100 11,410 1,310,001
2000/08/11 10,500 11,150 10,400 11,000 1,474,001
2000/08/10 11,540 11,690 10,310 10,900 3,410,703
2000/08/09 10,150 10,750 10,090 10,750 2,826,203
2000/08/08 9,120 9,810 9,080 9,750 3,920,204
2000/08/07 8,300 8,820 8,180 8,820 2,596,903
2000/08/04 8,200 8,500 7,820 7,820 2,593,203
2000/08/03 8,860 9,090 8,190 8,300 1,884,502
2000/08/02 8,970 9,200 8,850 8,860 973,801
2000/08/01 9,350 10,030 8,900 9,250 2,432,202
2000/07/31 8,250 9,150 8,170 9,150 2,870,603
2000/07/28 9,760 9,860 9,100 9,150 2,499,902
2000/07/27 10,200 10,290 9,810 10,260 1,899,702
2000/07/26 10,740 10,740 10,350 10,600 833,001
2000/07/25 10,500 10,980 10,250 10,740 2,019,402
2000/07/24 11,560 11,630 10,900 11,190 1,759,902
2000/07/21 12,100 12,330 11,600 11,840 1,113,601
2000/07/19 11,800 12,740 11,530 12,100 1,371,801
2000/07/18 12,860 12,860 12,050 12,200 1,172,801
2000/07/17 13,200 13,330 12,850 12,950 1,450,601
2000/07/14 12,700 13,070 12,400 12,800 1,677,802
2000/07/13 12,000 12,650 11,390 12,100 2,158,302
2000/07/12 12,110 12,110 11,120 11,630 2,686,603
2000/07/11 12,500 12,570 12,050 12,110 1,022,701
2000/07/10 14,100 14,320 12,750 13,000 1,937,802
2000/07/07 11,890 12,700 11,710 12,700 3,300,103
2000/07/06 11,250 11,590 10,700 10,700 3,467,903
2000/07/05 13,510 13,600 11,920 12,450 3,800,004
2000/07/04 14,180 14,420 13,880 13,910 1,328,801
2000/07/03 14,600 14,820 14,150 14,150 877,101
2000/06/30 14,310 14,740 14,000 14,400 1,011,201
2000/06/29 14,690 15,030 14,350 14,500 1,725,102
2000/06/28 14,940 15,440 13,870 14,290 3,543,104
2000/06/27 15,650 16,190 15,300 15,540 1,682,702
2000/06/26 16,400 16,450 15,410 15,850 1,515,702
2000/06/23 17,550 17,730 17,200 17,200 664,401
2000/06/22 18,580 18,800 17,500 18,150 779,601
2000/06/21 18,200 18,370 17,800 18,180 687,301
2000/06/20 17,300 18,000 17,200 18,000 672,301
2000/06/19 17,200 17,500 16,570 17,000 374,600
2000/06/16 16,960 17,900 16,600 17,100 509,701
2000/06/15 17,800 17,890 16,890 16,960 621,901
2000/06/14 17,240 18,490 16,500 18,330 831,701
2000/06/13 17,990 18,190 17,000 17,240 603,801
2000/06/12 18,900 19,100 18,300 18,790 407,000
2000/06/09 20,000 20,200 18,930 19,300 645,001
2000/06/08 20,500 20,590 19,850 20,000 594,101
2000/06/07 20,200 20,880 19,810 20,300 1,198,401
2000/06/06 20,150 21,200 19,300 20,800 1,434,301
2000/06/05 19,150 19,950 18,650 19,950 1,088,701
2000/06/02 18,000 18,380 17,500 17,950 926,401
2000/06/01 16,300 18,040 16,100 17,200 1,538,002
2000/05/31 19,020 19,130 16,020 16,500 1,677,502
2000/05/30 18,290 18,680 17,700 18,020 738,101
2000/05/29 18,200 19,500 17,500 18,290 1,196,301
2000/05/26 16,500 18,100 15,300 18,100 1,644,802
2000/05/25 15,500 16,100 15,340 16,100 1,204,201
2000/05/24 14,200 15,100 13,420 14,100 1,977,802
2000/05/23 16,400 17,800 14,600 15,400 3,283,403
2000/05/22 16,600 16,600 16,600 16,600 202,300
2000/05/19 18,600 18,600 18,600 18,600 216,900
2000/05/18 21,400 21,490 20,600 20,600 835,001
2000/05/17 24,400 24,490 22,220 22,600 717,901
2000/05/16 23,300 23,800 22,500 23,800 652,001
2000/05/15 24,100 24,680 22,100 22,900 751,601
2000/05/12 24,000 24,550 23,390 24,000 990,001
2000/05/11 23,200 23,640 23,000 23,000 1,265,601
2000/05/10 23,380 26,000 22,980 25,000 1,810,702
2000/05/09 25,980 26,200 24,980 24,980 1,325,701
2000/05/08 29,190 29,570 26,880 26,980 1,407,801
2000/05/02 29,590 29,670 27,750 28,590 1,435,001
2000/05/01 26,400 28,590 26,200 28,590 1,570,202
2000/04/28 25,300 27,090 23,850 26,600 2,220,102
2000/04/27 25,100 25,100 22,900 25,100 4,188,904
2000/04/26 23,100 23,100 23,100 23,100 14,700
2000/04/25 20,890 21,100 20,500 21,100 2,289,402
2000/04/25 1 -> 3.00 分割
2000/04/24 54,800 57,300 54,700 57,300 1,732,103
2000/04/21 52,300 52,300 52,300 52,300 260,801
2000/04/20 43,600 49,300 43,300 49,300 2,247,404
2000/04/19 46,300 46,600 46,300 46,300 1,481,603
2000/04/18 51,300 51,300 51,300 51,300 19,700
2000/04/14 61,300 61,300 61,300 61,300 35,000
2000/04/13 69,800 70,700 66,300 66,300 715,301
2000/04/12 73,000 73,500 70,000 71,300 602,701
2000/04/11 74,500 79,500 72,600 75,000 885,102
2000/04/10 73,000 75,500 72,500 75,500 526,601
2000/04/07 68,800 73,900 68,300 70,500 1,553,003
2000/04/06 76,000 81,200 71,500 73,500 1,807,904
2000/04/05 76,500 76,500 76,500 76,500 80,900
2000/04/04 81,500 81,500 81,500 81,500 16,900
2000/04/03 86,500 86,500 86,500 86,500 50,400
2000/03/31 91,500 92,300 91,500 91,500 434,201
2000/03/30 96,500 96,500 96,100 96,500 317,501
2000/03/29 91,500 91,500 91,400 91,500 260,601
2000/03/28 77,500 86,500 76,500 86,500 1,610,603
2000/03/27 86,000 91,300 81,500 81,500 597,301
2000/03/24 99,500 104,000 87,000 87,000 749,801
2000/03/23 110,000 115,000 98,300 101,000 853,502
2000/03/22 125,000 125,000 108,000 112,000 959,302
2000/03/21 115,000 125,000 113,000 125,000 1,243,602
2000/03/17 105,000 105,000 105,000 105,000 43,400
2000/03/16 99,200 99,200 99,200 99,200 117,600
2000/03/15 90,700 94,200 90,500 94,200 690,101
2000/03/14 89,200 98,200 89,200 89,200 1,909,004
2000/03/13 94,200 94,200 94,200 94,200 201,300
2000/03/10 117,000 121,000 99,100 99,200 1,251,403
2000/03/09 126,000 129,000 113,000 114,000 1,122,302
2000/03/08 125,000 132,000 122,000 130,000 1,167,002
2000/03/07 112,000 135,000 106,000 135,000 1,589,503
2000/03/06 140,000 147,000 110,000 117,000 1,828,204
2000/03/03 144,000 148,000 134,000 139,000 1,166,602
2000/03/02 154,000 155,000 148,000 149,000 599,901
2000/03/01 165,000 166,000 152,000 156,000 722,301
2000/02/29 162,000 165,000 159,000 160,000 452,501
2000/02/28 168,000 172,000 164,000 165,000 451,901
2000/02/25 166,000 168,000 162,000 168,000 436,001
2000/02/24 170,000 171,000 161,000 166,000 627,801
2000/02/23 161,000 164,000 152,000 157,000 1,081,702
2000/02/22 181,000 183,000 159,000 163,000 1,310,203
2000/02/21 177,000 186,000 176,000 178,000 1,103,002
2000/02/18 175,000 182,000 172,000 182,000 1,010,102
2000/02/17 175,000 176,000 167,000 170,000 1,066,402
2000/02/16 164,000 177,000 159,000 170,000 1,488,503
2000/02/15 184,000 198,000 157,000 169,000 2,203,904
2000/02/14 147,000 170,000 146,000 169,000 2,196,204
2000/02/10 132,000 150,000 130,000 148,000 2,177,904
2000/02/09 135,000 135,000 129,000 134,000 708,201
2000/02/08 138,000 138,000 125,000 125,000 818,102
2000/02/07 137,000 138,000 130,000 134,000 792,602
2000/02/04 129,000 139,000 127,000 133,000 1,681,003
2000/02/03 106,000 124,000 103,000 124,000 1,551,403
2000/02/02 111,000 112,000 103,000 103,000 766,502
2000/02/01 110,000 111,000 100,000 106,000 939,302
2000/01/31 98,400 105,000 98,400 105,000 886,902
2000/01/28 97,400 99,900 96,500 99,900 707,401
2000/01/27 92,900 95,100 92,000 94,900 447,401
2000/01/26 90,800 93,200 90,800 92,900 278,801
2000/01/25 88,100 93,200 87,200 90,800 512,501
2000/01/24 87,100 90,100 87,100 90,100 305,301
2000/01/21 87,900 88,800 81,100 85,000 553,601
2000/01/20 87,900 90,500 85,900 85,900 684,701
2000/01/19 94,400 94,700 90,900 90,900 397,401
2000/01/18 96,400 100,000 94,600 95,900 699,101
2000/01/17 93,900 95,900 92,500 95,900 662,501
2000/01/14 96,600 96,600 86,600 90,900 1,190,202
2000/01/13 91,600 91,600 90,300 91,600 440,301
2000/01/12 82,100 86,600 77,800 86,600 962,702
2000/01/11 81,600 81,600 81,600 81,600 42,700
2000/01/07 76,600 80,000 76,600 76,600 1,085,802
2000/01/06 86,100 88,300 81,600 81,600 520,101
2000/01/05 94,500 95,600 76,500 86,600 1,567,003
2000/01/04 103,000 103,000 103,000 103,000 183,500

このページの先頭へ