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
2006/12/29 2,345 2,365 2,305 2,315 9,198,800
2006/12/28 2,385 2,395 2,340 2,355 10,941,600
2006/12/27 2,405 2,425 2,370 2,385 13,050,300
2006/12/26 2,365 2,425 2,360 2,400 14,778,800
2006/12/25 2,430 2,435 2,375 2,385 9,272,600
2006/12/22 2,450 2,460 2,415 2,440 8,566,100
2006/12/21 2,500 2,510 2,445 2,445 12,215,200
2006/12/20 2,445 2,500 2,445 2,490 13,745,900
2006/12/19 2,500 2,515 2,435 2,440 16,311,200
2006/12/18 2,540 2,550 2,505 2,530 16,782,800
2006/12/15 2,550 2,565 2,530 2,535 23,256,400
2006/12/14 2,490 2,530 2,470 2,525 26,654,400
2006/12/13 2,455 2,490 2,445 2,485 19,110,600
2006/12/12 2,425 2,465 2,425 2,445 14,879,000
2006/12/11 2,465 2,470 2,400 2,415 12,344,400
2006/12/08 2,440 2,515 2,440 2,440 28,538,800
2006/12/07 2,500 2,510 2,465 2,475 14,839,500
2006/12/06 2,450 2,495 2,445 2,485 21,471,700
2006/12/05 2,520 2,525 2,440 2,445 19,765,000
2006/12/04 2,485 2,515 2,460 2,485 32,857,300
2006/12/01 2,435 2,490 2,420 2,465 22,903,300
2006/11/30 2,425 2,450 2,415 2,425 19,999,500
2006/11/29 2,390 2,440 2,375 2,400 29,203,300
2006/11/28 2,265 2,380 2,260 2,370 30,751,200
2006/11/27 2,230 2,345 2,220 2,315 29,145,300
2006/11/24 2,280 2,300 2,210 2,255 28,037,700
2006/11/22 2,145 2,320 2,145 2,320 42,830,200
2006/11/21 2,195 2,215 2,115 2,140 18,081,300
2006/11/20 2,215 2,230 2,150 2,160 23,830,900
2006/11/17 2,290 2,295 2,235 2,245 21,704,500
2006/11/16 2,325 2,370 2,295 2,305 18,409,800
2006/11/15 2,370 2,385 2,320 2,330 19,537,700
2006/11/14 2,320 2,370 2,310 2,355 31,253,600
2006/11/13 2,270 2,320 2,255 2,295 33,499,800
2006/11/10 2,370 2,375 2,290 2,290 34,309,300
2006/11/09 2,345 2,390 2,340 2,380 29,430,100
2006/11/08 2,445 2,460 2,320 2,340 39,320,700
2006/11/07 2,445 2,465 2,420 2,440 32,065,400
2006/11/06 2,445 2,465 2,380 2,410 36,479,300
2006/11/02 2,400 2,495 2,380 2,440 48,155,200
2006/11/01 2,510 2,535 2,430 2,435 47,551,100
2006/10/31 2,590 2,615 2,560 2,560 40,016,400
2006/10/30 2,585 2,720 2,540 2,635 72,865,900
2006/10/27 2,665 2,675 2,595 2,615 32,952,500
2006/10/26 2,605 2,710 2,590 2,665 41,413,100
2006/10/25 2,665 2,680 2,580 2,590 36,025,300
2006/10/24 2,785 2,790 2,645 2,655 56,562,100
2006/10/23 2,590 2,690 2,550 2,685 40,036,800
2006/10/20 2,635 2,640 2,580 2,595 30,659,200
2006/10/19 2,675 2,700 2,625 2,645 47,085,200
2006/10/18 2,485 2,645 2,485 2,645 53,394,100
2006/10/17 2,550 2,555 2,490 2,505 31,060,500
2006/10/16 2,490 2,540 2,475 2,540 36,579,600
2006/10/13 2,440 2,470 2,415 2,465 33,103,900
2006/10/12 2,370 2,430 2,360 2,405 31,298,200
2006/10/11 2,440 2,470 2,380 2,400 37,785,100
2006/10/10 2,460 2,485 2,425 2,450 35,624,500
2006/10/06 2,475 2,510 2,420 2,475 35,851,500
2006/10/05 2,540 2,550 2,430 2,475 51,162,000
2006/10/04 2,530 2,585 2,410 2,420 78,267,000
2006/10/03 2,375 2,460 2,365 2,435 45,466,300
2006/10/02 2,435 2,480 2,390 2,395 75,139,400
2006/09/29 2,315 2,460 2,310 2,445 78,874,200
2006/09/28 2,230 2,290 2,220 2,280 36,494,200
2006/09/27 2,235 2,250 2,185 2,210 31,527,800
2006/09/26 2,140 2,220 2,135 2,190 39,148,700
2006/09/25 2,140 2,165 2,100 2,110 23,275,100
2006/09/22 2,075 2,150 2,065 2,130 34,525,600
2006/09/21 2,080 2,100 2,040 2,095 28,492,300
2006/09/20 2,105 2,115 2,020 2,075 32,206,000
2006/09/19 2,120 2,160 2,110 2,140 29,832,400
2006/09/15 2,065 2,130 2,055 2,095 28,084,100
2006/09/14 2,160 2,165 2,050 2,075 41,068,400
2006/09/13 2,195 2,220 2,130 2,135 32,363,700
2006/09/12 2,165 2,220 2,120 2,155 59,435,700
2006/09/11 2,230 2,250 2,130 2,145 33,154,800
2006/09/08 2,200 2,245 2,140 2,220 57,466,500
2006/09/07 2,140 2,235 2,115 2,210 53,885,000
2006/09/06 2,270 2,295 2,145 2,180 60,219,200
2006/09/05 2,215 2,320 2,195 2,310 58,738,800
2006/09/04 2,135 2,210 2,100 2,185 42,850,400
2006/09/01 2,050 2,085 2,025 2,085 27,513,400
2006/08/31 2,040 2,090 2,025 2,040 25,630,900
2006/08/30 2,125 2,145 2,005 2,030 37,874,100
2006/08/29 2,050 2,100 2,050 2,100 32,837,000
2006/08/28 2,005 2,085 1,995 2,020 56,627,500
2006/08/25 2,325 2,330 2,130 2,140 57,654,000
2006/08/24 2,420 2,440 2,370 2,370 27,814,500
2006/08/23 2,390 2,445 2,385 2,420 29,735,800
2006/08/22 2,350 2,405 2,340 2,390 22,339,400
2006/08/21 2,405 2,420 2,345 2,365 20,669,900
2006/08/18 2,400 2,430 2,390 2,390 23,414,200
2006/08/17 2,445 2,470 2,400 2,410 26,509,900
2006/08/16 2,410 2,430 2,375 2,405 35,764,100
2006/08/15 2,450 2,480 2,345 2,345 43,291,500
2006/08/14 2,380 2,460 2,370 2,450 37,693,300
2006/08/11 2,355 2,410 2,340 2,380 55,143,500
2006/08/10 2,270 2,365 2,250 2,345 57,651,300
2006/08/09 2,200 2,300 2,140 2,285 46,010,300
2006/08/08 2,150 2,185 2,120 2,180 21,612,800
2006/08/07 2,200 2,215 2,135 2,145 29,245,900
2006/08/04 2,160 2,215 2,160 2,210 29,910,900
2006/08/03 2,225 2,230 2,135 2,165 36,916,800
2006/08/02 2,170 2,205 2,145 2,200 36,131,400
2006/08/01 2,080 2,175 2,070 2,175 33,427,700
2006/07/31 2,135 2,145 2,090 2,105 26,178,100
2006/07/28 2,035 2,065 2,000 2,060 26,717,300
2006/07/27 1,967 2,060 1,941 2,030 35,695,100
2006/07/26 2,065 2,080 1,962 1,966 35,654,500
2006/07/25 2,070 2,105 2,035 2,050 30,732,200
2006/07/24 1,972 2,005 1,940 1,987 29,127,000
2006/07/21 2,065 2,070 1,998 2,035 36,644,700
2006/07/20 1,990 2,100 1,981 2,095 54,564,500
2006/07/19 2,000 2,025 1,894 1,900 41,037,800
2006/07/18 2,095 2,115 1,962 1,973 44,993,600
2006/07/14 2,070 2,160 2,065 2,105 40,802,900
2006/07/13 2,225 2,275 2,110 2,120 37,778,000
2006/07/12 2,210 2,285 2,205 2,250 44,759,900
2006/07/11 2,300 2,320 2,180 2,205 49,698,600
2006/07/10 2,220 2,365 2,165 2,335 77,439,400
2006/07/07 2,535 2,540 2,280 2,300 79,604,400
2006/07/06 2,660 2,700 2,550 2,575 43,230,200
2006/07/05 2,650 2,690 2,645 2,655 23,907,500
2006/07/04 2,725 2,765 2,685 2,690 35,913,000
2006/07/03 2,560 2,725 2,535 2,700 50,356,200
2006/06/30 2,540 2,570 2,490 2,565 30,330,600
2006/06/29 2,505 2,510 2,475 2,500 12,638,800
2006/06/28 2,500 2,530 2,475 2,485 26,442,700
2006/06/27 2,495 2,545 2,475 2,530 29,314,000
2006/06/26 2,525 2,530 2,470 2,485 18,549,800
2006/06/23 2,445 2,525 2,445 2,520 29,365,600
2006/06/22 2,480 2,490 2,445 2,485 30,739,000
2006/06/21 2,455 2,490 2,385 2,430 34,953,800
2006/06/20 2,545 2,565 2,430 2,440 29,767,400
2006/06/19 2,490 2,570 2,460 2,545 37,407,900
2006/06/16 2,630 2,630 2,460 2,475 43,925,900
2006/06/15 2,600 2,605 2,505 2,510 38,053,400
2006/06/14 2,305 2,505 2,295 2,490 52,122,000
2006/06/13 2,380 2,450 2,325 2,325 40,744,700
2006/06/12 2,390 2,465 2,350 2,460 38,412,000
2006/06/09 2,270 2,435 2,270 2,420 62,666,000
2006/06/08 2,340 2,350 2,270 2,305 47,236,200
2006/06/07 2,415 2,480 2,375 2,380 43,146,200
2006/06/06 2,460 2,500 2,425 2,440 40,167,700
2006/06/05 2,550 2,640 2,485 2,540 56,363,300
2006/06/02 2,505 2,605 2,160 2,590 80,239,300
2006/06/01 2,730 2,745 2,465 2,510 58,531,300
2006/05/31 2,800 2,820 2,700 2,720 29,053,900
2006/05/30 2,890 2,920 2,865 2,875 20,833,600
2006/05/29 2,945 2,980 2,895 2,895 19,436,000
2006/05/26 2,990 3,020 2,905 2,940 23,875,100
2006/05/25 2,860 3,000 2,845 2,985 42,936,200
2006/05/24 2,870 2,885 2,815 2,880 19,069,700
2006/05/23 2,855 2,875 2,795 2,835 31,153,100
2006/05/22 3,050 3,060 2,895 2,895 26,431,600
2006/05/19 2,920 3,020 2,865 3,010 35,438,400
2006/05/18 2,790 2,940 2,770 2,920 34,947,900
2006/05/17 2,885 2,905 2,775 2,885 29,002,300
2006/05/16 3,010 3,040 2,825 2,835 31,924,000
2006/05/15 2,940 3,110 2,935 3,000 44,297,200
2006/05/12 2,965 2,965 2,915 2,925 26,297,700
2006/05/11 3,060 3,150 3,010 3,020 30,839,700
2006/05/10 3,110 3,150 3,020 3,040 24,050,700
2006/05/09 3,030 3,120 3,010 3,090 24,686,000
2006/05/08 2,930 3,060 2,905 3,050 32,305,200
2006/05/02 2,785 2,900 2,775 2,900 29,430,400
2006/05/01 2,930 2,940 2,825 2,825 21,817,400
2006/04/28 2,930 2,965 2,910 2,930 16,422,800
2006/04/27 2,960 2,985 2,925 2,930 13,733,900
2006/04/26 3,040 3,040 2,915 2,960 30,097,800
2006/04/25 2,965 3,050 2,940 3,030 34,810,300
2006/04/24 2,960 3,030 2,905 2,930 31,043,500
2006/04/21 3,110 3,120 2,980 2,990 29,578,000
2006/04/20 3,150 3,170 3,070 3,080 16,176,300
2006/04/19 3,240 3,270 3,140 3,150 15,150,300
2006/04/18 3,080 3,230 3,060 3,190 23,935,800
2006/04/17 3,190 3,200 3,070 3,080 18,957,600
2006/04/14 3,290 3,300 3,210 3,220 17,506,900
2006/04/13 3,390 3,400 3,270 3,280 17,304,800
2006/04/12 3,350 3,390 3,340 3,360 9,607,700
2006/04/11 3,360 3,420 3,330 3,380 17,809,900
2006/04/10 3,410 3,470 3,340 3,370 19,188,400
2006/04/07 3,390 3,450 3,360 3,440 20,389,800
2006/04/06 3,390 3,450 3,340 3,380 17,945,600
2006/04/05 3,520 3,560 3,380 3,420 23,476,600
2006/04/04 3,520 3,570 3,490 3,510 21,337,900
2006/04/03 3,490 3,590 3,430 3,560 30,488,000
2006/03/31 3,370 3,500 3,350 3,450 26,611,000
2006/03/30 3,410 3,450 3,330 3,370 25,750,000
2006/03/29 3,220 3,420 3,170 3,380 56,258,100
2006/03/28 3,050 3,200 3,030 3,190 25,091,800
2006/03/27 3,110 3,130 3,050 3,070 10,435,200
2006/03/24 3,000 3,100 2,990 3,060 23,237,100
2006/03/23 3,100 3,110 3,000 3,000 14,164,400
2006/03/22 3,180 3,180 3,080 3,080 17,019,300
2006/03/20 3,270 3,280 3,160 3,190 22,711,000
2006/03/17 3,030 3,140 2,960 3,140 31,781,700
2006/03/16 3,030 3,060 2,970 3,020 23,152,600
2006/03/15 3,140 3,170 3,040 3,060 14,375,700
2006/03/14 3,140 3,170 3,110 3,130 13,287,200
2006/03/13 3,240 3,260 3,130 3,140 16,937,700
2006/03/10 3,110 3,250 3,110 3,200 38,202,200
2006/03/09 3,080 3,200 3,080 3,130 38,665,400
2006/03/08 3,040 3,140 2,975 3,060 50,702,300
2006/03/07 3,330 3,340 3,060 3,140 65,923,700
2006/03/06 3,510 3,520 3,380 3,430 45,120,700
2006/03/03 3,340 3,430 3,250 3,310 35,359,800
2006/03/02 3,500 3,520 3,340 3,370 24,953,900
2006/03/01 3,500 3,550 3,420 3,460 30,206,700
2006/02/28 3,710 3,730 3,550 3,600 19,273,100
2006/02/27 3,770 3,830 3,680 3,680 24,774,100
2006/02/24 3,640 3,790 3,620 3,740 35,537,500
2006/02/23 3,640 3,710 3,610 3,670 34,373,700
2006/02/22 3,650 3,690 3,550 3,570 48,229,700
2006/02/21 3,440 3,740 3,360 3,730 61,644,000
2006/02/20 3,420 3,440 3,270 3,270 47,366,800
2006/02/17 3,630 3,690 3,470 3,480 36,944,900
2006/02/16 3,590 3,710 3,510 3,580 49,019,100
2006/02/15 3,820 3,840 3,620 3,640 46,325,300
2006/02/14 3,580 3,800 3,350 3,800 65,704,200
2006/02/13 3,900 3,980 3,630 3,640 52,093,900
2006/02/10 4,090 4,140 3,840 4,050 41,760,700
2006/02/09 4,250 4,300 3,960 4,050 51,176,300
2006/02/08 4,340 4,430 4,170 4,180 44,141,000
2006/02/07 4,320 4,420 4,270 4,410 36,285,400
2006/02/06 4,250 4,300 4,150 4,290 43,667,100
2006/02/03 3,980 4,220 3,960 4,200 42,201,000
2006/02/02 4,050 4,080 3,980 4,030 24,253,400
2006/02/01 3,940 4,070 3,910 3,950 38,942,200
2006/01/31 3,750 4,000 3,740 3,950 44,388,700
2006/01/30 3,750 3,840 3,700 3,750 29,369,500
2006/01/27 3,670 3,690 3,560 3,670 22,473,600
2006/01/26 3,670 3,710 3,540 3,570 28,481,700
2006/01/25 3,700 3,820 3,570 3,590 41,920,400
2006/01/24 3,610 3,750 3,550 3,640 50,066,100
2006/01/23 3,500 3,620 3,340 3,360 48,574,700
2006/01/20 3,980 3,980 3,470 3,650 65,098,500
2006/01/19 3,440 3,840 3,440 3,840 67,815,904
2006/01/18 3,590 3,690 3,340 3,340 60,458,800
2006/01/17 4,150 4,300 3,820 3,840 46,754,900
2006/01/16 4,350 4,440 4,300 4,320 24,077,400
2006/01/13 4,300 4,490 4,230 4,450 32,457,700
2006/01/12 4,420 4,430 4,260 4,290 29,139,900
2006/01/11 4,150 4,420 4,100 4,420 48,823,500
2006/01/10 4,520 4,560 4,180 4,180 45,727,000
2006/01/06 4,580 4,770 4,350 4,500 68,036,000
2006/01/05 4,850 4,940 4,580 4,580 40,688,600
2006/01/04 5,190 5,190 4,900 4,940 30,690,800

このページの先頭へ