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
2001/12/28 2,125 2,140 2,100 2,120 984,101
2001/12/27 2,070 2,110 2,060 2,085 1,684,102
2001/12/26 2,070 2,075 2,015 2,030 1,047,601
2001/12/25 2,055 2,080 2,000 2,070 1,738,802
2001/12/21 2,030 2,090 1,999 2,030 3,560,304
2001/12/20 2,140 2,150 2,050 2,100 2,843,403
2001/12/19 1,928 2,195 1,928 2,145 7,382,207
2001/12/18 2,330 2,355 1,940 1,958 9,088,209
2001/12/17 2,475 2,490 2,315 2,340 2,638,903
2001/12/14 2,440 2,505 2,440 2,475 2,442,602
2001/12/13 2,570 2,590 2,495 2,520 2,030,802
2001/12/12 2,485 2,650 2,480 2,650 2,476,202
2001/12/11 2,480 2,540 2,470 2,500 2,812,503
2001/12/10 2,670 2,680 2,560 2,560 1,569,302
2001/12/07 2,780 2,790 2,675 2,700 2,510,303
2001/12/06 2,740 2,770 2,650 2,660 3,361,103
2001/12/05 2,585 2,620 2,550 2,620 1,908,302
2001/12/04 2,480 2,530 2,450 2,505 2,362,102
2001/12/03 2,640 2,645 2,470 2,470 3,292,303
2001/11/30 2,780 2,795 2,680 2,680 1,691,002
2001/11/29 2,725 2,770 2,660 2,700 3,010,403
2001/11/28 2,775 2,910 2,760 2,800 5,343,705
2001/11/27 2,735 2,935 2,720 2,830 7,704,708
2001/11/26 2,625 2,705 2,600 2,695 2,404,502
2001/11/22 2,530 2,570 2,495 2,560 1,495,201
2001/11/21 2,515 2,575 2,475 2,540 3,031,303
2001/11/20 2,775 2,780 2,630 2,635 2,504,903
2001/11/19 2,690 2,745 2,670 2,695 2,040,102
2001/11/16 2,675 2,740 2,620 2,660 3,458,403
2001/11/15 2,475 2,660 2,450 2,650 3,689,704
2001/11/14 2,520 2,540 2,405 2,420 2,795,603
2001/11/13 2,300 2,470 2,245 2,470 3,140,303
2001/11/12 2,405 2,420 2,315 2,325 1,978,902
2001/11/09 2,485 2,500 2,405 2,430 2,126,602
2001/11/08 2,520 2,545 2,455 2,525 1,567,702
2001/11/07 2,680 2,690 2,500 2,500 3,484,903
2001/11/06 2,600 2,660 2,540 2,660 3,811,304
2001/11/05 2,575 2,590 2,465 2,535 2,203,902
2001/11/02 2,640 2,665 2,575 2,595 2,655,803
2001/11/01 2,680 2,705 2,580 2,585 2,413,002
2001/10/31 2,600 2,670 2,565 2,620 3,146,903
2001/10/30 2,540 2,655 2,530 2,600 5,275,305
2001/10/29 2,790 2,830 2,670 2,700 5,896,406
2001/10/26 3,140 3,150 2,980 2,990 3,619,704
2001/10/25 3,120 3,170 3,050 3,090 3,821,804
2001/10/24 3,000 3,120 2,970 3,070 5,485,105
2001/10/23 3,190 3,190 2,910 3,040 9,133,809
2001/10/22 3,170 3,250 3,030 3,040 11,009,011
2001/10/19 2,840 3,030 2,790 3,020 8,679,609
2001/10/18 2,945 3,120 2,780 2,785 11,427,311
2001/10/17 2,700 2,980 2,695 2,980 9,409,509
2001/10/16 2,380 2,590 2,375 2,580 4,911,805
2001/10/15 2,385 2,465 2,375 2,380 2,369,702
2001/10/12 2,500 2,565 2,420 2,425 6,842,807
2001/10/11 2,215 2,350 2,190 2,350 4,795,405
2001/10/10 2,105 2,155 2,080 2,135 1,954,102
2001/10/09 2,190 2,205 2,130 2,130 1,512,002
2001/10/05 2,195 2,260 2,165 2,215 2,799,103
2001/10/04 2,185 2,210 2,145 2,175 1,884,302
2001/10/03 2,220 2,255 2,105 2,105 2,985,603
2001/10/02 2,120 2,180 2,090 2,180 2,029,102
2001/10/01 2,090 2,175 2,030 2,110 3,664,804
2001/09/28 2,190 2,210 2,110 2,110 1,835,502
2001/09/27 2,175 2,230 2,110 2,110 2,952,303
2001/09/26 2,230 2,260 2,200 2,215 1,342,001
2001/09/25 2,440 2,455 2,240 2,240 2,118,602
2001/09/21 2,170 2,285 2,150 2,280 2,016,402
2001/09/20 2,345 2,405 2,280 2,290 2,280,902
2001/09/19 2,355 2,510 2,350 2,380 3,474,603
2001/09/18 2,260 2,365 2,210 2,295 3,099,203
2001/09/17 2,210 2,230 2,100 2,100 2,751,103
2001/09/14 2,220 2,380 2,185 2,290 3,429,203
2001/09/13 2,345 2,410 2,210 2,245 3,522,004
2001/09/12 2,345 2,425 2,345 2,345 1,954,702
2001/09/11 2,520 2,580 2,460 2,545 3,995,704
2001/09/10 2,400 2,530 2,320 2,400 4,269,704
2001/09/07 2,420 2,700 2,395 2,450 8,763,209
2001/09/06 2,240 2,550 2,225 2,500 5,456,705
2001/09/05 2,250 2,435 2,180 2,230 4,909,205
2001/09/04 2,165 2,360 2,110 2,360 4,799,205
2001/09/03 2,310 2,320 2,055 2,175 5,011,305
2001/08/31 2,335 2,410 2,310 2,310 2,652,003
2001/08/30 2,450 2,495 2,355 2,455 3,074,803
2001/08/29 2,525 2,565 2,505 2,525 1,636,202
2001/08/28 2,610 2,630 2,550 2,625 1,455,601
2001/08/27 2,730 2,730 2,650 2,660 1,401,401
2001/08/24 2,635 2,670 2,540 2,570 2,498,102
2001/08/23 2,870 2,875 2,590 2,595 3,030,803
2001/08/22 2,810 2,935 2,810 2,830 1,674,502
2001/08/21 2,900 2,925 2,840 2,885 1,156,501
2001/08/20 2,900 2,940 2,850 2,860 1,411,801
2001/08/17 2,990 3,010 2,935 2,950 1,919,802
2001/08/16 2,995 3,030 2,980 2,990 1,532,002
2001/08/15 3,100 3,100 3,030 3,070 881,401
2001/08/14 3,060 3,150 3,020 3,140 1,711,502
2001/08/13 3,070 3,080 2,980 3,020 2,355,002
2001/08/10 3,150 3,210 3,060 3,070 2,132,502
2001/08/09 3,120 3,180 3,100 3,130 2,192,602
2001/08/08 3,340 3,390 3,200 3,240 1,668,702
2001/08/07 3,120 3,380 3,110 3,350 2,647,203
2001/08/06 3,300 3,300 3,200 3,200 2,013,702
2001/08/03 3,340 3,460 3,280 3,410 3,379,503
2001/08/02 3,260 3,360 3,230 3,300 2,159,202
2001/08/01 3,180 3,220 3,110 3,200 1,575,002
2001/07/31 3,100 3,180 3,040 3,140 2,360,602
2001/07/30 3,320 3,410 3,000 3,010 3,487,603
2001/07/27 3,290 3,320 3,230 3,300 1,568,202
2001/07/26 3,230 3,290 3,180 3,280 1,946,102
2001/07/25 3,100 3,320 3,090 3,180 3,521,904
2001/07/24 3,030 3,260 3,030 3,250 2,880,503
2001/07/23 3,190 3,220 3,060 3,080 2,810,603
2001/07/19 3,160 3,400 3,090 3,310 3,642,804
2001/07/18 3,400 3,440 3,200 3,200 2,486,402
2001/07/17 3,400 3,410 3,330 3,380 1,585,902
2001/07/16 3,520 3,530 3,450 3,500 1,271,901
2001/07/13 3,800 3,800 3,550 3,570 2,117,702
2001/07/12 3,600 3,670 3,510 3,650 2,386,702
2001/07/11 3,500 3,540 3,450 3,450 1,412,901
2001/07/10 3,600 3,680 3,500 3,600 1,727,702
2001/07/09 3,500 3,560 3,440 3,560 2,467,502
2001/07/06 3,710 3,740 3,680 3,720 1,918,002
2001/07/05 3,850 3,940 3,830 3,860 1,268,601
2001/07/04 3,990 4,000 3,880 3,880 1,711,202
2001/07/03 4,040 4,080 4,000 4,040 621,001
2001/07/02 4,060 4,070 3,960 4,040 1,095,801
2001/06/29 4,140 4,200 4,080 4,090 1,117,701
2001/06/28 4,160 4,180 4,010 4,040 1,082,601
2001/06/27 4,170 4,260 4,160 4,180 986,301
2001/06/26 4,150 4,220 4,110 4,170 1,366,601
2001/06/25 4,260 4,290 4,160 4,160 1,073,901
2001/06/22 4,390 4,500 4,240 4,310 3,868,004
2001/06/21 4,070 4,340 4,020 4,340 4,141,704
2001/06/20 3,930 4,010 3,820 3,920 2,712,103
2001/06/19 3,890 4,160 3,890 3,900 2,389,702
2001/06/18 4,070 4,100 3,890 3,940 1,757,802
2001/06/15 4,100 4,160 4,070 4,120 1,626,002
2001/06/14 4,180 4,420 4,120 4,270 1,902,202
2001/06/13 4,250 4,310 4,200 4,250 1,250,401
2001/06/12 4,320 4,340 4,180 4,230 1,644,802
2001/06/11 4,490 4,510 4,400 4,410 781,801
2001/06/08 4,540 4,650 4,540 4,580 1,947,502
2001/06/07 4,350 4,500 4,330 4,500 872,501
2001/06/06 4,500 4,590 4,400 4,400 1,967,302
2001/06/05 4,390 4,430 4,230 4,430 1,624,402
2001/06/04 4,470 4,480 4,360 4,400 1,007,801
2001/06/01 4,570 4,610 4,410 4,420 1,901,002
2001/05/31 4,470 4,550 4,450 4,520 1,994,602
2001/05/30 4,690 4,710 4,600 4,620 1,273,201
2001/05/29 4,820 4,850 4,750 4,790 1,047,801
2001/05/28 4,870 4,870 4,780 4,790 1,579,802
2001/05/25 5,040 5,060 4,900 4,970 1,208,401
2001/05/24 5,010 5,040 4,920 4,990 2,043,502
2001/05/23 5,170 5,250 5,100 5,100 1,488,101
2001/05/22 5,290 5,330 5,150 5,150 2,474,702
2001/05/21 4,990 5,150 4,960 5,100 1,236,701
2001/05/18 5,120 5,130 4,980 4,980 1,667,702
2001/05/17 5,220 5,240 5,040 5,100 1,876,802
2001/05/16 5,190 5,230 5,020 5,020 1,567,802
2001/05/15 5,010 5,310 4,980 5,290 2,358,402
2001/05/14 5,100 5,120 5,020 5,060 1,193,401
2001/05/11 5,180 5,280 5,160 5,180 1,465,501
2001/05/10 5,100 5,260 5,080 5,160 2,030,302
2001/05/09 5,450 5,490 5,180 5,200 3,310,803
2001/05/08 5,500 5,650 5,350 5,390 4,949,905
2001/05/07 5,460 5,670 5,330 5,650 6,669,707
2001/05/02 5,140 5,390 5,040 5,390 7,016,807
2001/05/01 4,800 5,020 4,780 4,990 3,777,104
2001/04/27 4,630 4,700 4,520 4,700 1,243,901
2001/04/26 4,610 4,660 4,550 4,580 1,126,401
2001/04/25 4,500 4,630 4,500 4,560 1,088,601
2001/04/24 4,500 4,560 4,460 4,510 1,999,602
2001/04/23 4,740 4,810 4,650 4,660 1,397,401
2001/04/20 4,880 4,970 4,700 4,790 2,205,402
2001/04/19 5,000 5,120 4,850 4,880 5,108,305
2001/04/18 4,500 4,810 4,450 4,800 2,549,903
2001/04/17 4,410 4,430 4,350 4,360 1,550,102
2001/04/16 4,590 4,600 4,460 4,510 1,323,201
2001/04/13 4,700 4,830 4,590 4,610 2,415,002
2001/04/12 4,630 4,630 4,540 4,600 1,738,702
2001/04/11 4,510 4,640 4,450 4,530 1,876,602
2001/04/10 4,590 4,620 4,340 4,410 1,968,102
2001/04/09 4,600 4,640 4,540 4,550 1,513,502
2001/04/06 4,940 4,950 4,730 4,790 3,818,504
2001/04/05 4,550 4,660 4,420 4,540 2,978,403
2001/04/04 4,570 4,610 4,490 4,520 2,605,203
2001/04/03 4,620 4,840 4,620 4,720 1,408,101
2001/04/02 4,700 5,010 4,500 4,700 2,454,802
2001/03/30 4,900 4,970 4,700 4,700 1,772,402
2001/03/29 4,900 4,950 4,830 4,850 2,143,602
2001/03/28 5,330 5,330 5,070 5,100 2,956,403
2001/03/27 4,950 5,270 4,880 4,930 6,196,506
2001/03/26 4,470 4,820 4,420 4,820 3,360,803
2001/03/23 4,370 4,420 4,180 4,320 3,122,603
2001/03/22 4,280 4,450 4,200 4,200 2,625,903
2001/03/21 4,140 4,300 4,070 4,300 2,573,803
2001/03/19 4,160 4,410 4,160 4,190 1,854,402
2001/03/16 4,260 4,430 4,120 4,210 2,821,503
2001/03/15 3,750 4,260 3,620 4,260 3,815,604
2001/03/14 4,330 4,420 4,000 4,000 3,595,004
2001/03/13 3,970 4,240 3,960 4,180 5,156,505
2001/03/12 4,720 4,750 4,460 4,460 3,699,504
2001/03/09 4,870 5,060 4,850 4,920 2,799,703
2001/03/08 5,020 5,150 4,940 5,070 3,537,904
2001/03/07 5,750 5,780 5,180 5,220 5,364,805
2001/03/06 5,100 5,350 5,020 5,350 2,836,303
2001/03/05 5,020 5,090 4,700 4,850 3,305,903
2001/03/02 5,310 5,430 5,150 5,150 2,162,002
2001/03/01 5,150 5,460 5,100 5,240 1,706,302
2001/02/28 5,160 5,260 5,090 5,240 1,562,502
2001/02/27 5,550 5,580 5,350 5,390 997,201
2001/02/26 5,700 5,730 5,390 5,450 2,421,402
2001/02/23 5,100 5,560 5,100 5,530 3,292,503
2001/02/22 5,030 5,270 4,950 5,180 3,500,604
2001/02/21 5,380 5,440 5,270 5,330 1,896,402
2001/02/20 5,330 5,630 5,330 5,580 1,593,902
2001/02/19 5,500 5,520 5,270 5,480 3,396,903
2001/02/16 5,910 5,960 5,670 5,700 2,277,202
2001/02/15 6,040 6,120 5,770 5,810 2,410,702
2001/02/14 5,840 6,050 5,700 5,880 2,847,103
2001/02/13 6,250 6,250 5,940 6,040 1,844,802
2001/02/09 5,850 6,300 5,800 6,170 3,852,904
2001/02/08 5,750 5,960 5,650 5,950 2,972,003
2001/02/07 6,250 6,380 5,850 5,950 4,187,204
2001/02/06 5,680 6,300 5,660 6,150 5,507,806
2001/02/05 5,860 5,940 5,570 5,680 4,986,005
2001/02/02 6,650 6,850 6,360 6,360 3,226,403
2001/02/01 6,610 6,780 6,530 6,650 3,787,004
2001/01/31 6,980 7,140 6,730 6,950 5,357,805
2001/01/30 6,600 6,940 6,320 6,900 6,067,106
2001/01/29 6,710 6,850 6,250 6,300 5,658,406
2001/01/26 6,850 8,000 6,680 6,910 11,310,311
2001/01/25 7,050 7,050 7,050 7,050 615,901
2001/01/24 5,450 6,180 5,350 6,050 11,664,812
2001/01/23 5,200 5,390 5,110 5,210 4,054,304
2001/01/22 5,490 5,830 5,080 5,430 10,157,810
2001/01/19 5,140 5,390 4,960 5,390 6,571,607
2001/01/18 4,800 4,970 4,650 4,890 7,648,108
2001/01/17 4,020 4,470 3,880 4,470 7,376,307
2001/01/16 3,770 3,970 3,590 3,970 5,593,206
2001/01/15 3,320 3,670 3,320 3,670 4,445,004
2001/01/12 3,140 3,210 3,020 3,170 4,024,604
2001/01/11 3,310 3,340 2,980 2,995 4,769,105
2001/01/10 3,570 3,620 3,400 3,410 2,582,003
2001/01/09 3,750 3,800 3,500 3,520 2,293,302
2001/01/05 3,910 3,990 3,820 3,920 1,451,901
2001/01/04 4,170 4,210 3,910 3,960 1,666,402

このページの先頭へ