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
2009/12/30 2,195 2,200 2,170 2,170 2,860,100
2009/12/29 2,215 2,225 2,170 2,185 5,747,800
2009/12/28 2,195 2,220 2,180 2,210 4,652,700
2009/12/25 2,160 2,210 2,150 2,190 10,856,600
2009/12/24 2,130 2,160 2,130 2,155 4,422,300
2009/12/22 2,135 2,145 2,125 2,145 3,633,600
2009/12/21 2,120 2,140 2,115 2,130 1,783,400
2009/12/18 2,135 2,145 2,110 2,130 4,209,300
2009/12/17 2,125 2,160 2,125 2,135 2,695,300
2009/12/16 2,160 2,170 2,130 2,140 3,085,300
2009/12/15 2,180 2,180 2,160 2,160 2,391,900
2009/12/14 2,175 2,185 2,150 2,165 3,510,900
2009/12/11 2,145 2,165 2,105 2,165 11,473,400
2009/12/10 2,120 2,135 2,095 2,115 4,430,100
2009/12/09 2,145 2,150 2,125 2,135 3,520,200
2009/12/08 2,150 2,180 2,140 2,155 4,563,200
2009/12/07 2,160 2,180 2,140 2,165 3,939,200
2009/12/04 2,170 2,180 2,130 2,155 3,834,100
2009/12/03 2,115 2,160 2,115 2,160 4,917,100
2009/12/02 2,075 2,120 2,065 2,100 4,429,400
2009/12/01 2,030 2,110 2,025 2,100 6,821,200
2009/11/30 2,065 2,080 2,060 2,070 5,418,400
2009/11/27 2,075 2,090 2,015 2,025 7,633,400
2009/11/26 2,100 2,150 2,095 2,115 4,088,600
2009/11/25 2,065 2,130 2,055 2,120 4,619,600
2009/11/24 2,130 2,140 2,085 2,085 4,610,900
2009/11/20 2,050 2,135 2,050 2,105 6,244,200
2009/11/19 2,095 2,095 2,010 2,075 7,604,500
2009/11/18 2,090 2,120 2,055 2,080 6,964,900
2009/11/17 2,205 2,210 2,075 2,085 10,288,800
2009/11/16 2,235 2,270 2,190 2,195 5,959,000
2009/11/13 2,190 2,225 2,180 2,225 6,838,200
2009/11/12 2,215 2,280 2,180 2,205 10,868,500
2009/11/11 2,180 2,225 2,170 2,210 5,843,700
2009/11/10 2,175 2,230 2,175 2,190 10,332,300
2009/11/09 2,130 2,155 2,115 2,145 4,718,100
2009/11/06 2,150 2,155 2,110 2,140 4,769,000
2009/11/05 2,120 2,170 2,120 2,130 5,218,900
2009/11/04 2,130 2,155 2,110 2,135 6,100,700
2009/11/02 2,135 2,150 2,105 2,130 6,435,500
2009/10/30 2,180 2,180 2,115 2,175 9,874,100
2009/10/29 2,065 2,125 2,060 2,100 9,357,200
2009/10/28 2,150 2,160 2,100 2,100 6,603,100
2009/10/27 2,225 2,270 2,175 2,175 13,918,700
2009/10/26 2,200 2,230 2,180 2,215 5,149,200
2009/10/23 2,175 2,240 2,175 2,190 13,345,900
2009/10/22 2,150 2,190 2,145 2,155 8,268,400
2009/10/21 2,115 2,175 2,105 2,170 11,716,900
2009/10/20 2,085 2,120 2,080 2,115 6,754,600
2009/10/19 2,050 2,085 2,030 2,075 4,130,800
2009/10/16 2,080 2,100 2,055 2,070 3,810,000
2009/10/15 2,075 2,095 2,070 2,090 4,321,000
2009/10/14 2,030 2,085 2,025 2,055 6,394,800
2009/10/13 2,035 2,055 2,015 2,035 4,741,800
2009/10/09 1,992 2,035 1,970 2,035 9,344,100
2009/10/08 1,967 1,979 1,953 1,968 4,839,800
2009/10/07 1,960 1,976 1,931 1,937 6,989,600
2009/10/06 1,961 2,005 1,949 1,950 10,178,800
2009/10/05 1,896 1,954 1,896 1,939 6,559,000
2009/10/02 1,900 1,910 1,890 1,896 5,198,100
2009/10/01 1,967 1,969 1,914 1,936 4,098,000
2009/09/30 1,970 1,982 1,944 1,973 3,449,100
2009/09/29 1,930 1,963 1,930 1,961 4,163,400
2009/09/28 1,910 1,937 1,903 1,917 5,680,000
2009/09/25 1,998 2,005 1,940 1,955 7,106,800
2009/09/24 1,991 2,040 1,991 2,010 4,650,200
2009/09/18 2,020 2,040 1,992 2,020 5,300,200
2009/09/17 2,040 2,045 2,020 2,045 3,052,000
2009/09/16 2,025 2,045 2,010 2,015 3,697,800
2009/09/15 2,055 2,055 2,005 2,015 4,207,700
2009/09/14 2,080 2,100 2,040 2,045 5,321,700
2009/09/11 2,110 2,110 2,070 2,080 12,061,000
2009/09/10 2,070 2,110 2,060 2,110 5,585,500
2009/09/09 2,050 2,080 2,045 2,055 4,006,600
2009/09/08 2,055 2,090 2,045 2,090 4,499,100
2009/09/07 2,055 2,065 2,035 2,060 3,324,300
2009/09/04 2,055 2,070 2,020 2,030 3,291,100
2009/09/03 2,040 2,060 2,020 2,045 4,808,200
2009/09/02 2,035 2,060 2,030 2,045 4,654,700
2009/09/01 2,085 2,125 2,070 2,100 4,314,600
2009/08/31 2,110 2,150 2,065 2,085 6,951,400
2009/08/28 2,105 2,115 2,065 2,080 4,785,400
2009/08/27 2,095 2,110 2,075 2,085 7,148,300
2009/08/26 2,030 2,120 2,025 2,115 8,837,000
2009/08/25 2,055 2,070 2,010 2,020 3,675,600
2009/08/24 2,030 2,050 2,025 2,045 4,322,600
2009/08/21 2,005 2,015 1,987 2,000 7,384,900
2009/08/20 1,992 2,040 1,988 2,030 4,067,700
2009/08/19 2,010 2,020 1,991 2,000 7,472,500
2009/08/18 2,000 2,035 1,982 2,030 12,148,700
2009/08/17 2,085 2,095 2,035 2,040 7,291,700
2009/08/14 2,100 2,135 2,080 2,085 9,579,600
2009/08/13 2,075 2,085 2,060 2,080 4,836,100
2009/08/12 2,070 2,085 2,050 2,060 6,908,100
2009/08/11 2,055 2,095 2,040 2,090 11,812,600
2009/08/10 2,005 2,055 1,997 2,055 10,214,900
2009/08/07 2,010 2,025 1,964 1,988 11,192,400
2009/08/06 1,993 2,025 1,989 2,005 8,420,600
2009/08/05 1,979 2,005 1,960 1,967 9,033,300
2009/08/04 1,988 2,005 1,957 1,964 7,652,600
2009/08/03 2,000 2,020 1,976 1,976 9,211,600
2009/07/31 2,065 2,085 1,986 2,015 13,338,100
2009/07/30 2,010 2,040 1,979 2,035 13,111,100
2009/07/29 1,931 2,040 1,926 1,998 24,007,100
2009/07/28 1,924 1,944 1,899 1,914 7,262,600
2009/07/27 1,885 1,932 1,870 1,917 10,514,800
2009/07/24 1,871 1,877 1,833 1,847 5,631,100
2009/07/23 1,845 1,872 1,827 1,855 6,357,700
2009/07/22 1,785 1,851 1,783 1,848 8,401,300
2009/07/21 1,780 1,804 1,760 1,804 6,208,000
2009/07/17 1,703 1,749 1,699 1,738 5,535,400
2009/07/16 1,727 1,728 1,682 1,692 5,294,000
2009/07/15 1,680 1,697 1,662 1,667 6,710,700
2009/07/14 1,701 1,717 1,685 1,703 5,696,900
2009/07/13 1,707 1,750 1,670 1,675 8,250,600
2009/07/10 1,764 1,764 1,709 1,717 8,100,000
2009/07/09 1,736 1,794 1,724 1,749 6,362,900
2009/07/08 1,818 1,829 1,740 1,754 9,060,700
2009/07/07 1,840 1,860 1,836 1,843 5,278,500
2009/07/06 1,826 1,867 1,822 1,850 3,470,900
2009/07/03 1,826 1,856 1,817 1,856 4,793,900
2009/07/02 1,870 1,879 1,850 1,869 5,945,100
2009/07/01 1,880 1,903 1,866 1,882 6,040,700
2009/06/30 1,905 1,911 1,881 1,882 7,010,400
2009/06/29 1,880 1,911 1,859 1,868 10,415,900
2009/06/26 1,842 1,873 1,813 1,866 8,734,500
2009/06/25 1,844 1,869 1,830 1,834 10,961,500
2009/06/24 1,735 1,826 1,724 1,814 17,232,500
2009/06/23 1,706 1,730 1,700 1,705 7,855,000
2009/06/22 1,775 1,788 1,745 1,756 8,425,600
2009/06/19 1,820 1,848 1,794 1,799 7,487,000
2009/06/18 1,842 1,862 1,815 1,824 5,392,000
2009/06/17 1,850 1,862 1,829 1,842 6,444,800
2009/06/16 1,881 1,899 1,862 1,863 6,731,800
2009/06/15 1,932 1,950 1,906 1,912 6,463,500
2009/06/12 1,938 1,961 1,903 1,931 19,232,100
2009/06/11 1,964 1,968 1,895 1,908 11,587,900
2009/06/10 1,854 1,937 1,848 1,934 19,801,400
2009/06/09 1,810 1,886 1,805 1,838 20,178,800
2009/06/08 1,791 1,800 1,771 1,798 5,294,400
2009/06/05 1,790 1,794 1,748 1,782 6,904,400
2009/06/04 1,741 1,784 1,730 1,774 7,497,000
2009/06/03 1,742 1,748 1,725 1,741 3,882,000
2009/06/02 1,780 1,781 1,744 1,744 4,882,900
2009/06/01 1,740 1,768 1,718 1,760 5,846,700
2009/05/29 1,748 1,755 1,714 1,735 8,663,000
2009/05/28 1,767 1,779 1,743 1,760 8,384,500
2009/05/27 1,807 1,828 1,785 1,793 11,082,700
2009/05/26 1,746 1,796 1,726 1,787 11,399,600
2009/05/25 1,707 1,740 1,704 1,740 6,462,900
2009/05/22 1,692 1,724 1,683 1,706 5,295,800
2009/05/21 1,747 1,752 1,709 1,716 4,970,800
2009/05/20 1,765 1,775 1,742 1,743 5,646,000
2009/05/19 1,752 1,762 1,738 1,740 6,735,900
2009/05/18 1,743 1,744 1,692 1,702 6,547,600
2009/05/15 1,719 1,764 1,713 1,743 10,728,300
2009/05/14 1,762 1,786 1,741 1,743 8,786,400
2009/05/13 1,800 1,832 1,793 1,808 6,091,100
2009/05/12 1,805 1,832 1,797 1,801 9,019,900
2009/05/11 1,793 1,840 1,792 1,801 9,145,100
2009/05/08 1,844 1,847 1,810 1,823 9,759,000
2009/05/07 1,807 1,852 1,790 1,825 21,314,800
2009/05/01 1,600 1,739 1,593 1,717 32,522,900
2009/04/30 1,518 1,559 1,518 1,550 7,883,200
2009/04/28 1,514 1,522 1,499 1,499 5,130,300
2009/04/27 1,515 1,536 1,505 1,514 4,847,100
2009/04/24 1,533 1,542 1,510 1,519 7,195,200
2009/04/23 1,517 1,555 1,506 1,549 7,855,900
2009/04/22 1,515 1,525 1,501 1,509 4,820,100
2009/04/21 1,473 1,521 1,471 1,514 6,701,200
2009/04/20 1,518 1,527 1,492 1,503 6,982,300
2009/04/17 1,514 1,544 1,514 1,533 6,390,700
2009/04/16 1,530 1,559 1,511 1,518 7,089,200
2009/04/15 1,518 1,529 1,502 1,518 4,912,400
2009/04/14 1,516 1,547 1,497 1,517 8,365,000
2009/04/13 1,550 1,595 1,524 1,524 11,290,600
2009/04/10 1,578 1,579 1,504 1,522 9,720,800
2009/04/09 1,537 1,555 1,502 1,548 10,145,100
2009/04/08 1,495 1,559 1,488 1,531 19,911,900
2009/04/07 1,468 1,503 1,449 1,494 11,033,100
2009/04/06 1,446 1,477 1,439 1,472 10,313,800
2009/04/03 1,415 1,429 1,398 1,415 11,640,600
2009/04/02 1,351 1,383 1,346 1,380 9,651,300
2009/04/01 1,276 1,335 1,272 1,335 9,207,900
2009/03/31 1,298 1,330 1,250 1,256 10,316,600
2009/03/30 1,380 1,390 1,308 1,313 9,237,600
2009/03/27 1,396 1,419 1,378 1,381 7,425,900
2009/03/26 1,335 1,387 1,332 1,385 8,167,900
2009/03/25 1,342 1,353 1,308 1,344 9,923,700
2009/03/24 1,350 1,356 1,325 1,349 13,611,400
2009/03/23 1,239 1,299 1,230 1,299 13,188,000
2009/03/19 1,203 1,230 1,197 1,225 9,439,400
2009/03/18 1,228 1,257 1,198 1,215 10,364,600
2009/03/17 1,186 1,217 1,178 1,215 9,605,400
2009/03/16 1,177 1,213 1,173 1,192 8,685,500
2009/03/13 1,179 1,197 1,159 1,197 17,579,100
2009/03/12 1,208 1,210 1,125 1,125 14,363,100
2009/03/11 1,220 1,234 1,204 1,234 11,371,800
2009/03/10 1,150 1,185 1,143 1,182 8,011,600
2009/03/09 1,192 1,225 1,156 1,156 11,130,600
2009/03/06 1,189 1,210 1,172 1,186 14,023,300
2009/03/05 1,207 1,221 1,188 1,209 12,154,400
2009/03/04 1,150 1,199 1,139 1,199 11,418,000
2009/03/03 1,170 1,181 1,153 1,153 10,864,300
2009/03/02 1,180 1,215 1,162 1,195 12,933,600
2009/02/27 1,147 1,200 1,142 1,200 14,090,500
2009/02/26 1,149 1,171 1,137 1,142 9,278,200
2009/02/25 1,164 1,166 1,103 1,149 12,447,800
2009/02/24 1,140 1,156 1,116 1,124 15,263,600
2009/02/23 1,200 1,220 1,169 1,185 14,883,400
2009/02/20 1,280 1,294 1,219 1,247 13,182,800
2009/02/19 1,301 1,322 1,274 1,277 9,218,600
2009/02/18 1,311 1,322 1,292 1,297 14,237,900
2009/02/17 1,392 1,406 1,338 1,351 11,269,100
2009/02/16 1,397 1,410 1,377 1,409 7,752,500
2009/02/13 1,410 1,422 1,385 1,398 8,122,700
2009/02/12 1,401 1,416 1,385 1,400 9,376,300
2009/02/10 1,442 1,460 1,421 1,428 8,138,600
2009/02/09 1,496 1,504 1,422 1,424 16,030,500
2009/02/06 1,422 1,479 1,422 1,479 25,526,400
2009/02/05 1,360 1,386 1,343 1,379 7,461,800
2009/02/04 1,340 1,371 1,328 1,366 6,865,100
2009/02/03 1,297 1,390 1,295 1,333 11,696,500
2009/02/02 1,404 1,412 1,316 1,316 12,266,200
2009/01/30 1,376 1,416 1,366 1,414 9,785,000
2009/01/29 1,411 1,420 1,384 1,403 14,229,400
2009/01/28 1,346 1,393 1,338 1,384 13,820,100
2009/01/27 1,286 1,361 1,270 1,359 16,211,600
2009/01/26 1,268 1,301 1,261 1,273 10,474,100
2009/01/23 1,321 1,321 1,270 1,272 10,960,500
2009/01/22 1,320 1,326 1,262 1,325 14,920,500
2009/01/21 1,258 1,337 1,251 1,300 17,202,300
2009/01/20 1,380 1,385 1,300 1,302 17,532,300
2009/01/19 1,403 1,414 1,378 1,402 7,082,800
2009/01/16 1,415 1,421 1,353 1,390 19,533,800
2009/01/15 1,480 1,480 1,394 1,398 21,623,500
2009/01/14 1,506 1,548 1,485 1,519 12,064,800
2009/01/13 1,500 1,541 1,487 1,505 10,846,900
2009/01/09 1,530 1,560 1,471 1,545 16,475,100
2009/01/08 1,536 1,537 1,503 1,508 12,775,400
2009/01/07 1,582 1,594 1,520 1,553 15,219,200
2009/01/06 1,608 1,621 1,571 1,592 11,906,800
2009/01/05 1,633 1,654 1,599 1,604 9,126,900

このページの先頭へ