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
2007/12/28 2,345 2,365 2,295 2,310 6,160,000
2007/12/27 2,410 2,415 2,365 2,375 5,031,000
2007/12/26 2,375 2,395 2,340 2,395 5,600,500
2007/12/25 2,390 2,410 2,350 2,370 7,328,900
2007/12/21 2,235 2,345 2,230 2,340 12,622,800
2007/12/20 2,290 2,295 2,230 2,235 7,617,800
2007/12/19 2,320 2,335 2,270 2,290 7,547,900
2007/12/18 2,255 2,340 2,220 2,325 12,800,200
2007/12/17 2,380 2,420 2,280 2,285 13,086,700
2007/12/14 2,390 2,450 2,360 2,375 17,748,400
2007/12/13 2,495 2,500 2,375 2,390 18,293,300
2007/12/12 2,520 2,565 2,515 2,535 10,735,900
2007/12/11 2,610 2,625 2,550 2,580 8,727,900
2007/12/10 2,610 2,640 2,585 2,595 7,510,300
2007/12/07 2,640 2,670 2,615 2,615 14,007,600
2007/12/06 2,665 2,680 2,600 2,625 11,338,800
2007/12/05 2,605 2,655 2,580 2,635 11,340,700
2007/12/04 2,625 2,680 2,600 2,600 19,872,700
2007/12/03 2,565 2,615 2,545 2,610 16,137,500
2007/11/30 2,535 2,570 2,530 2,545 11,392,300
2007/11/29 2,545 2,550 2,500 2,525 11,770,200
2007/11/28 2,470 2,525 2,450 2,470 15,347,200
2007/11/27 2,415 2,485 2,395 2,475 12,940,000
2007/11/26 2,415 2,470 2,385 2,450 12,489,200
2007/11/22 2,300 2,415 2,295 2,400 20,351,100
2007/11/21 2,395 2,420 2,325 2,335 14,318,000
2007/11/20 2,275 2,430 2,270 2,425 20,637,200
2007/11/19 2,530 2,580 2,380 2,395 16,011,400
2007/11/16 2,515 2,535 2,490 2,510 11,857,000
2007/11/15 2,630 2,635 2,560 2,565 14,975,900
2007/11/14 2,540 2,640 2,525 2,640 19,132,500
2007/11/13 2,520 2,530 2,445 2,475 16,327,900
2007/11/12 2,500 2,535 2,440 2,510 18,466,800
2007/11/09 2,555 2,590 2,500 2,520 17,688,700
2007/11/08 2,505 2,560 2,460 2,555 30,049,200
2007/11/07 2,600 2,630 2,490 2,515 35,539,100
2007/11/06 2,655 2,740 2,490 2,500 48,090,300
2007/11/05 2,835 2,860 2,615 2,675 37,336,600
2007/11/02 2,740 2,885 2,715 2,820 49,306,200
2007/11/01 2,710 2,825 2,685 2,810 32,188,700
2007/10/31 2,740 2,745 2,630 2,670 18,039,300
2007/10/30 2,720 2,750 2,700 2,745 21,169,100
2007/10/29 2,715 2,770 2,650 2,720 29,113,500
2007/10/26 2,455 2,685 2,450 2,675 23,461,500
2007/10/25 2,570 2,575 2,445 2,460 11,745,200
2007/10/24 2,575 2,610 2,540 2,575 13,407,000
2007/10/23 2,630 2,660 2,535 2,540 15,407,400
2007/10/22 2,540 2,625 2,525 2,605 22,574,700
2007/10/19 2,620 2,680 2,605 2,660 21,167,900
2007/10/18 2,625 2,660 2,595 2,635 23,659,600
2007/10/17 2,720 2,730 2,535 2,575 38,361,800
2007/10/16 2,600 2,715 2,585 2,705 34,531,000
2007/10/15 2,580 2,655 2,560 2,630 28,428,100
2007/10/12 2,575 2,585 2,505 2,540 24,572,300
2007/10/11 2,425 2,590 2,425 2,575 31,263,800
2007/10/10 2,440 2,495 2,435 2,440 29,252,800
2007/10/09 2,400 2,450 2,400 2,410 29,085,800
2007/10/05 2,230 2,380 2,215 2,360 24,880,700
2007/10/04 2,215 2,295 2,205 2,240 14,002,400
2007/10/03 2,160 2,240 2,140 2,230 11,915,300
2007/10/02 2,175 2,185 2,140 2,155 8,637,200
2007/10/01 2,125 2,175 2,115 2,140 7,740,000
2007/09/28 2,145 2,160 2,095 2,120 9,041,900
2007/09/27 2,120 2,145 2,085 2,130 18,061,900
2007/09/26 1,977 2,060 1,977 2,055 9,546,000
2007/09/25 2,010 2,010 1,966 1,982 7,403,300
2007/09/21 1,969 2,020 1,963 2,005 9,962,600
2007/09/20 2,015 2,020 1,953 1,980 11,630,100
2007/09/19 2,015 2,030 1,978 2,010 8,966,200
2007/09/18 2,025 2,030 1,951 1,951 13,216,300
2007/09/14 2,015 2,045 2,005 2,045 15,998,000
2007/09/13 1,990 2,025 1,986 1,995 9,897,100
2007/09/12 2,055 2,070 2,000 2,010 10,218,500
2007/09/11 2,015 2,075 1,984 2,050 15,359,700
2007/09/10 2,050 2,060 2,020 2,030 14,266,900
2007/09/07 2,165 2,200 2,115 2,130 11,601,300
2007/09/06 2,095 2,205 2,050 2,200 17,159,000
2007/09/05 2,150 2,180 2,095 2,105 11,159,100
2007/09/04 2,165 2,190 2,120 2,130 11,169,100
2007/09/03 2,210 2,225 2,185 2,185 6,619,600
2007/08/31 2,195 2,230 2,160 2,225 8,806,400
2007/08/30 2,270 2,290 2,190 2,210 11,328,200
2007/08/29 2,245 2,270 2,235 2,250 11,226,000
2007/08/28 2,255 2,330 2,245 2,310 12,006,300
2007/08/27 2,290 2,295 2,255 2,270 6,582,400
2007/08/24 2,280 2,290 2,245 2,270 7,695,000
2007/08/23 2,330 2,330 2,260 2,290 8,508,300
2007/08/22 2,255 2,310 2,240 2,260 7,830,600
2007/08/21 2,265 2,345 2,260 2,295 12,065,600
2007/08/20 2,260 2,300 2,220 2,250 13,259,000
2007/08/17 2,295 2,310 2,115 2,140 18,365,600
2007/08/16 2,320 2,340 2,240 2,310 16,711,100
2007/08/15 2,450 2,475 2,385 2,395 12,194,700
2007/08/14 2,545 2,545 2,500 2,515 7,646,400
2007/08/13 2,595 2,615 2,520 2,540 9,114,500
2007/08/10 2,560 2,660 2,510 2,550 21,645,300
2007/08/09 2,595 2,685 2,595 2,600 29,255,400
2007/08/08 2,470 2,575 2,470 2,555 19,159,800
2007/08/07 2,455 2,480 2,405 2,445 13,390,000
2007/08/06 2,410 2,485 2,410 2,450 11,195,300
2007/08/03 2,470 2,545 2,460 2,480 15,152,000
2007/08/02 2,425 2,465 2,375 2,460 14,054,000
2007/08/01 2,490 2,495 2,400 2,410 12,635,800
2007/07/31 2,490 2,535 2,490 2,515 7,008,200
2007/07/30 2,495 2,510 2,465 2,490 6,849,400
2007/07/27 2,500 2,535 2,480 2,515 8,744,500
2007/07/26 2,585 2,620 2,560 2,565 6,042,600
2007/07/25 2,580 2,645 2,555 2,605 11,971,600
2007/07/24 2,605 2,645 2,555 2,620 13,786,900
2007/07/23 2,650 2,655 2,555 2,575 11,276,600
2007/07/20 2,725 2,730 2,655 2,665 9,455,600
2007/07/19 2,750 2,770 2,735 2,740 8,094,200
2007/07/18 2,725 2,730 2,705 2,725 7,809,300
2007/07/17 2,730 2,755 2,720 2,745 7,527,900
2007/07/13 2,695 2,760 2,690 2,735 16,230,600
2007/07/12 2,715 2,715 2,655 2,675 6,955,700
2007/07/11 2,710 2,735 2,680 2,695 10,237,500
2007/07/10 2,730 2,745 2,695 2,710 7,742,100
2007/07/09 2,805 2,810 2,735 2,760 10,245,500
2007/07/06 2,785 2,850 2,770 2,795 21,653,900
2007/07/05 2,845 2,860 2,790 2,805 19,320,300
2007/07/04 2,780 2,850 2,770 2,845 25,039,600
2007/07/03 2,680 2,750 2,675 2,745 22,982,400
2007/07/02 2,670 2,685 2,650 2,670 5,908,000
2007/06/29 2,675 2,700 2,650 2,660 8,170,400
2007/06/28 2,640 2,690 2,640 2,675 9,428,000
2007/06/27 2,670 2,675 2,625 2,640 11,624,700
2007/06/26 2,735 2,750 2,670 2,680 8,833,900
2007/06/25 2,760 2,770 2,735 2,735 6,245,500
2007/06/22 2,805 2,820 2,755 2,775 9,710,200
2007/06/21 2,805 2,840 2,795 2,820 8,954,200
2007/06/20 2,815 2,845 2,810 2,820 10,061,200
2007/06/19 2,820 2,840 2,800 2,815 10,077,500
2007/06/18 2,780 2,840 2,775 2,825 15,899,200
2007/06/15 2,720 2,790 2,720 2,765 12,651,700
2007/06/14 2,720 2,735 2,695 2,715 9,618,800
2007/06/13 2,655 2,745 2,650 2,725 12,933,600
2007/06/12 2,740 2,745 2,665 2,695 12,133,900
2007/06/11 2,860 2,865 2,755 2,755 18,688,600
2007/06/08 2,790 2,875 2,755 2,845 47,717,900
2007/06/07 2,710 2,820 2,700 2,795 25,549,900
2007/06/06 2,765 2,775 2,715 2,725 17,382,100
2007/06/05 2,665 2,750 2,660 2,750 26,711,900
2007/06/04 2,670 2,685 2,645 2,650 6,657,700
2007/06/01 2,695 2,710 2,645 2,660 9,757,600
2007/05/31 2,700 2,710 2,655 2,685 10,855,900
2007/05/30 2,695 2,720 2,615 2,640 23,134,500
2007/05/29 2,635 2,690 2,635 2,690 21,455,500
2007/05/28 2,570 2,640 2,555 2,635 21,620,600
2007/05/25 2,535 2,565 2,510 2,555 10,409,700
2007/05/24 2,560 2,585 2,535 2,555 8,606,100
2007/05/23 2,580 2,615 2,550 2,565 16,112,900
2007/05/22 2,515 2,590 2,485 2,590 18,109,000
2007/05/21 2,455 2,520 2,435 2,510 17,119,900
2007/05/18 2,445 2,480 2,395 2,470 15,097,500
2007/05/17 2,550 2,570 2,450 2,450 19,392,200
2007/05/16 2,595 2,595 2,530 2,545 11,798,200
2007/05/15 2,520 2,610 2,515 2,555 13,871,000
2007/05/14 2,555 2,575 2,520 2,530 7,781,800
2007/05/11 2,570 2,590 2,535 2,545 12,024,400
2007/05/10 2,630 2,655 2,565 2,570 12,784,200
2007/05/09 2,685 2,700 2,570 2,615 20,320,200
2007/05/08 2,725 2,730 2,675 2,700 12,190,400
2007/05/07 2,730 2,760 2,695 2,730 17,369,700
2007/05/02 2,695 2,705 2,640 2,655 14,071,200
2007/05/01 2,625 2,680 2,595 2,675 18,552,500
2007/04/27 2,610 2,670 2,575 2,595 13,083,100
2007/04/26 2,645 2,670 2,605 2,610 12,533,500
2007/04/25 2,650 2,710 2,610 2,625 28,837,900
2007/04/24 2,510 2,650 2,495 2,650 32,041,600
2007/04/23 2,555 2,560 2,500 2,520 15,771,700
2007/04/20 2,610 2,615 2,530 2,555 15,075,000
2007/04/19 2,600 2,650 2,575 2,585 18,868,600
2007/04/18 2,685 2,700 2,595 2,630 19,576,200
2007/04/17 2,690 2,730 2,660 2,680 15,968,900
2007/04/16 2,695 2,735 2,655 2,670 17,312,700
2007/04/13 2,750 2,760 2,680 2,690 16,197,000
2007/04/12 2,765 2,800 2,710 2,740 19,662,600
2007/04/11 2,850 2,850 2,770 2,780 12,071,500
2007/04/10 2,780 2,900 2,770 2,845 16,038,500
2007/04/09 2,870 2,880 2,800 2,815 16,543,400
2007/04/06 2,990 2,995 2,880 2,895 13,208,800
2007/04/05 3,010 3,010 2,980 2,985 6,469,600
2007/04/04 3,020 3,040 2,990 3,020 10,476,500
2007/04/03 2,985 2,990 2,940 2,980 9,931,600
2007/04/02 3,030 3,050 2,955 2,970 12,097,900
2007/03/30 3,050 3,070 3,020 3,030 6,961,700
2007/03/29 3,000 3,040 2,990 3,030 11,211,300
2007/03/28 3,050 3,090 3,030 3,030 10,142,800
2007/03/27 3,100 3,130 3,060 3,070 16,031,500
2007/03/26 3,100 3,130 3,070 3,100 11,302,400
2007/03/23 3,150 3,160 3,070 3,100 18,867,800
2007/03/22 3,130 3,190 3,110 3,120 37,689,900
2007/03/20 3,110 3,130 3,040 3,080 23,456,000
2007/03/19 3,010 3,080 2,995 3,080 35,860,000
2007/03/16 2,890 3,020 2,885 2,975 49,460,200
2007/03/15 2,840 2,925 2,825 2,890 34,235,100
2007/03/14 2,850 2,855 2,750 2,765 30,249,000
2007/03/13 2,910 3,030 2,900 2,930 48,268,700
2007/03/12 2,945 2,965 2,890 2,920 19,711,800
2007/03/09 2,840 2,950 2,820 2,930 50,202,700
2007/03/08 2,675 2,815 2,645 2,800 27,299,400
2007/03/07 2,765 2,775 2,680 2,695 25,865,900
2007/03/06 2,625 2,735 2,610 2,710 29,493,500
2007/03/05 2,665 2,685 2,550 2,565 35,229,000
2007/03/02 2,765 2,830 2,715 2,740 35,538,900
2007/03/01 2,990 3,030 2,725 2,775 63,611,600
2007/02/28 2,920 3,040 2,910 2,995 57,827,800
2007/02/27 3,070 3,160 3,030 3,160 51,973,200
2007/02/26 2,980 3,050 2,975 3,050 40,969,600
2007/02/23 2,860 2,960 2,850 2,940 37,334,100
2007/02/22 2,870 2,900 2,825 2,840 17,046,000
2007/02/21 2,875 2,905 2,845 2,880 14,627,600
2007/02/20 2,925 2,935 2,880 2,880 16,838,900
2007/02/19 2,895 2,960 2,885 2,930 29,611,000
2007/02/16 2,930 2,945 2,880 2,880 23,176,200
2007/02/15 2,860 2,935 2,835 2,930 34,758,400
2007/02/14 2,830 2,865 2,820 2,830 11,872,900
2007/02/13 2,815 2,850 2,785 2,820 12,495,400
2007/02/09 2,885 2,890 2,785 2,815 27,784,700
2007/02/08 2,880 2,925 2,815 2,820 27,206,600
2007/02/07 2,860 2,910 2,820 2,850 26,225,900
2007/02/06 2,885 2,890 2,815 2,850 18,372,600
2007/02/05 2,860 2,940 2,845 2,890 30,609,000
2007/02/02 2,965 2,980 2,870 2,895 35,434,300
2007/02/01 2,815 2,940 2,810 2,940 54,247,900
2007/01/31 2,815 2,850 2,750 2,825 40,340,500
2007/01/30 2,765 2,920 2,735 2,815 104,238,700
2007/01/29 2,640 2,740 2,610 2,735 58,127,300
2007/01/26 2,550 2,600 2,545 2,590 24,342,100
2007/01/25 2,670 2,680 2,530 2,540 34,496,100
2007/01/24 2,575 2,610 2,550 2,555 16,437,300
2007/01/23 2,555 2,580 2,520 2,560 18,278,300
2007/01/22 2,625 2,630 2,545 2,555 18,361,900
2007/01/19 2,615 2,645 2,595 2,610 32,479,600
2007/01/18 2,490 2,615 2,480 2,595 57,666,000
2007/01/17 2,470 2,495 2,450 2,460 13,040,000
2007/01/16 2,425 2,495 2,425 2,460 17,047,200
2007/01/15 2,465 2,470 2,430 2,440 7,048,800
2007/01/12 2,500 2,500 2,440 2,460 20,587,100
2007/01/11 2,495 2,515 2,455 2,485 14,659,500
2007/01/10 2,495 2,550 2,475 2,485 37,753,800
2007/01/09 2,495 2,505 2,450 2,475 16,511,700
2007/01/05 2,420 2,495 2,415 2,490 28,716,200
2007/01/04 2,385 2,445 2,360 2,440 20,533,700

このページの先頭へ