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
2010/12/30 2,827 2,831 2,805 2,811 3,683,800
2010/12/29 2,829 2,843 2,822 2,831 3,394,500
2010/12/28 2,846 2,846 2,817 2,818 4,138,000
2010/12/27 2,839 2,853 2,833 2,847 3,500,300
2010/12/24 2,840 2,860 2,826 2,838 3,585,900
2010/12/22 2,900 2,911 2,845 2,858 7,343,000
2010/12/21 2,844 2,903 2,841 2,903 9,746,100
2010/12/20 2,820 2,863 2,806 2,834 9,212,000
2010/12/17 2,862 2,870 2,812 2,821 12,971,300
2010/12/16 2,885 2,914 2,882 2,888 5,460,800
2010/12/15 2,890 2,935 2,885 2,907 8,509,000
2010/12/14 2,931 2,937 2,904 2,914 8,437,000
2010/12/13 2,924 2,964 2,922 2,960 6,543,800
2010/12/10 3,030 3,035 2,952 2,960 15,758,000
2010/12/09 3,005 3,010 2,964 2,998 8,764,300
2010/12/08 3,010 3,085 3,000 3,000 11,321,300
2010/12/07 3,020 3,040 3,000 3,030 6,558,000
2010/12/06 2,999 3,020 2,981 3,010 4,605,400
2010/12/03 3,025 3,035 2,999 3,010 6,352,000
2010/12/02 2,984 3,025 2,981 3,020 12,314,600
2010/12/01 2,905 2,943 2,892 2,943 7,924,300
2010/11/30 2,941 2,954 2,900 2,900 7,059,000
2010/11/29 2,951 2,971 2,930 2,941 4,910,100
2010/11/26 2,964 2,980 2,950 2,950 6,615,800
2010/11/25 2,963 2,980 2,933 2,950 8,745,100
2010/11/24 2,855 2,971 2,855 2,963 12,923,000
2010/11/22 2,931 2,936 2,885 2,901 4,458,500
2010/11/19 2,945 2,948 2,900 2,902 8,167,500
2010/11/18 2,845 2,909 2,844 2,909 9,270,000
2010/11/17 2,820 2,840 2,812 2,831 4,698,900
2010/11/16 2,850 2,865 2,831 2,855 7,613,600
2010/11/15 2,854 2,875 2,807 2,829 5,701,600
2010/11/12 2,876 2,880 2,842 2,842 7,552,800
2010/11/11 2,879 2,882 2,852 2,877 6,885,400
2010/11/10 2,827 2,897 2,817 2,860 16,804,600
2010/11/09 2,719 2,818 2,715 2,804 23,041,200
2010/11/08 2,700 2,722 2,689 2,709 4,698,000
2010/11/05 2,700 2,729 2,680 2,684 8,860,900
2010/11/04 2,600 2,660 2,582 2,660 9,337,100
2010/11/02 2,520 2,549 2,507 2,524 6,772,400
2010/11/01 2,574 2,594 2,516 2,524 8,768,300
2010/10/29 2,630 2,632 2,590 2,590 8,571,600
2010/10/28 2,674 2,674 2,642 2,645 4,184,800
2010/10/27 2,673 2,674 2,637 2,670 4,047,100
2010/10/26 2,632 2,659 2,624 2,632 4,284,000
2010/10/25 2,688 2,700 2,631 2,632 7,030,000
2010/10/22 2,646 2,670 2,609 2,664 4,033,500
2010/10/21 2,640 2,680 2,617 2,654 4,881,800
2010/10/20 2,636 2,644 2,614 2,630 5,505,800
2010/10/19 2,688 2,710 2,652 2,662 6,009,300
2010/10/18 2,744 2,768 2,706 2,709 4,839,100
2010/10/15 2,730 2,769 2,721 2,748 5,483,000
2010/10/14 2,655 2,762 2,651 2,751 8,805,900
2010/10/13 2,684 2,685 2,643 2,648 3,784,300
2010/10/12 2,730 2,730 2,643 2,643 9,628,500
2010/10/08 2,741 2,768 2,727 2,735 7,747,000
2010/10/07 2,770 2,784 2,734 2,738 8,813,100
2010/10/06 2,760 2,789 2,741 2,789 10,088,000
2010/10/05 2,737 2,749 2,697 2,722 9,073,500
2010/10/04 2,789 2,795 2,741 2,747 6,421,900
2010/10/01 2,750 2,800 2,745 2,777 11,081,700
2010/09/30 2,735 2,763 2,710 2,731 8,782,400
2010/09/29 2,730 2,750 2,714 2,728 7,654,100
2010/09/28 2,735 2,736 2,691 2,696 5,706,200
2010/09/27 2,704 2,745 2,699 2,735 8,455,600
2010/09/24 2,606 2,720 2,601 2,702 11,439,000
2010/09/22 2,687 2,709 2,650 2,650 7,898,000
2010/09/21 2,700 2,722 2,678 2,687 9,720,000
2010/09/17 2,630 2,691 2,625 2,688 15,811,100
2010/09/16 2,630 2,636 2,591 2,616 8,887,800
2010/09/15 2,554 2,618 2,550 2,602 12,616,900
2010/09/14 2,529 2,550 2,522 2,543 6,231,600
2010/09/13 2,481 2,525 2,477 2,512 6,498,000
2010/09/10 2,454 2,486 2,425 2,477 11,820,700
2010/09/09 2,401 2,430 2,391 2,427 5,319,400
2010/09/08 2,406 2,434 2,377 2,387 6,226,600
2010/09/07 2,427 2,430 2,405 2,414 3,811,000
2010/09/06 2,428 2,453 2,425 2,440 3,320,100
2010/09/03 2,412 2,441 2,397 2,421 4,558,200
2010/09/02 2,470 2,480 2,393 2,419 4,494,500
2010/09/01 2,400 2,440 2,381 2,440 4,844,400
2010/08/31 2,454 2,462 2,409 2,411 5,138,800
2010/08/30 2,486 2,516 2,476 2,490 5,001,100
2010/08/27 2,453 2,457 2,422 2,450 4,573,600
2010/08/26 2,425 2,458 2,411 2,458 6,890,900
2010/08/25 2,405 2,445 2,376 2,387 6,526,800
2010/08/24 2,439 2,451 2,415 2,423 6,755,600
2010/08/23 2,537 2,561 2,464 2,468 8,348,200
2010/08/20 2,479 2,544 2,455 2,536 10,812,400
2010/08/19 2,429 2,480 2,425 2,478 5,553,600
2010/08/18 2,428 2,438 2,397 2,420 4,226,900
2010/08/17 2,420 2,427 2,396 2,413 4,782,000
2010/08/16 2,422 2,451 2,420 2,448 2,949,900
2010/08/13 2,440 2,482 2,435 2,457 6,910,500
2010/08/12 2,448 2,462 2,414 2,443 6,958,600
2010/08/11 2,518 2,545 2,490 2,495 4,885,800
2010/08/10 2,515 2,552 2,504 2,525 5,310,000
2010/08/09 2,480 2,525 2,471 2,513 4,837,500
2010/08/06 2,515 2,544 2,466 2,507 9,085,000
2010/08/05 2,555 2,562 2,519 2,550 4,469,200
2010/08/04 2,552 2,565 2,508 2,524 7,338,600
2010/08/03 2,619 2,625 2,540 2,550 7,292,100
2010/08/02 2,579 2,619 2,579 2,595 5,873,800
2010/07/30 2,563 2,612 2,558 2,585 9,165,900
2010/07/29 2,610 2,619 2,587 2,595 7,362,600
2010/07/28 2,590 2,629 2,574 2,625 11,298,600
2010/07/27 2,565 2,596 2,540 2,561 9,370,900
2010/07/26 2,580 2,622 2,530 2,538 15,495,800
2010/07/23 2,505 2,524 2,500 2,516 5,675,800
2010/07/22 2,470 2,484 2,457 2,472 4,126,200
2010/07/21 2,513 2,534 2,472 2,479 7,051,200
2010/07/20 2,450 2,516 2,445 2,486 7,707,800
2010/07/16 2,545 2,579 2,460 2,468 13,161,000
2010/07/15 2,515 2,561 2,513 2,554 15,502,900
2010/07/14 2,512 2,516 2,489 2,510 9,677,800
2010/07/13 2,444 2,499 2,442 2,493 8,050,300
2010/07/12 2,431 2,463 2,430 2,443 4,803,300
2010/07/09 2,419 2,461 2,379 2,455 11,019,900
2010/07/08 2,341 2,370 2,328 2,370 5,466,500
2010/07/07 2,287 2,297 2,267 2,286 5,062,400
2010/07/06 2,285 2,334 2,282 2,303 5,337,100
2010/07/05 2,335 2,350 2,305 2,317 3,131,400
2010/07/02 2,317 2,320 2,273 2,304 7,501,500
2010/07/01 2,300 2,317 2,252 2,267 12,702,100
2010/06/30 2,375 2,399 2,364 2,371 7,397,000
2010/06/29 2,433 2,478 2,405 2,424 8,614,700
2010/06/28 2,484 2,485 2,417 2,423 4,699,600
2010/06/25 2,496 2,509 2,466 2,475 8,915,700
2010/06/24 2,434 2,521 2,431 2,503 10,212,800
2010/06/23 2,460 2,468 2,430 2,435 4,969,300
2010/06/22 2,452 2,507 2,451 2,473 7,996,900
2010/06/21 2,500 2,520 2,453 2,476 12,197,500
2010/06/18 2,439 2,493 2,428 2,488 12,982,300
2010/06/17 2,404 2,431 2,390 2,423 6,632,500
2010/06/16 2,400 2,414 2,395 2,406 6,460,700
2010/06/15 2,362 2,382 2,342 2,370 5,578,900
2010/06/14 2,338 2,360 2,331 2,355 6,129,500
2010/06/11 2,319 2,332 2,300 2,323 17,519,700
2010/06/10 2,300 2,304 2,255 2,288 5,518,800
2010/06/09 2,248 2,287 2,245 2,284 8,743,900
2010/06/08 2,190 2,259 2,190 2,247 7,224,400
2010/06/07 2,210 2,230 2,181 2,197 7,668,400
2010/06/04 2,288 2,305 2,244 2,251 7,763,700
2010/06/03 2,250 2,298 2,244 2,298 10,625,700
2010/06/02 2,191 2,246 2,182 2,211 6,954,800
2010/06/01 2,184 2,212 2,161 2,191 4,479,200
2010/05/31 2,198 2,218 2,178 2,181 4,509,800
2010/05/28 2,186 2,228 2,171 2,208 7,840,900
2010/05/27 2,100 2,156 2,100 2,148 5,331,900
2010/05/26 2,100 2,148 2,079 2,148 7,353,600
2010/05/25 2,142 2,147 2,048 2,058 6,101,100
2010/05/24 2,160 2,184 2,143 2,155 5,068,000
2010/05/21 2,145 2,192 2,140 2,159 7,225,700
2010/05/20 2,215 2,233 2,191 2,200 4,832,400
2010/05/19 2,200 2,225 2,181 2,214 4,785,800
2010/05/18 2,234 2,262 2,212 2,227 6,485,600
2010/05/17 2,244 2,270 2,204 2,221 7,711,200
2010/05/14 2,243 2,284 2,240 2,255 9,053,600
2010/05/13 2,235 2,287 2,230 2,284 10,767,900
2010/05/12 2,153 2,230 2,150 2,204 8,849,700
2010/05/11 2,213 2,221 2,168 2,181 14,253,900
2010/05/10 2,131 2,166 2,123 2,163 10,394,600
2010/05/07 2,000 2,071 1,997 2,070 9,994,200
2010/05/06 2,050 2,078 2,041 2,074 8,434,100
2010/04/30 2,149 2,150 2,099 2,110 5,272,300
2010/04/28 2,147 2,154 2,118 2,122 10,793,800
2010/04/27 2,192 2,240 2,181 2,195 10,004,900
2010/04/26 2,137 2,189 2,133 2,189 8,463,900
2010/04/23 2,097 2,127 2,082 2,104 6,867,100
2010/04/22 2,110 2,115 2,071 2,096 6,914,000
2010/04/21 2,157 2,157 2,114 2,134 6,152,100
2010/04/20 2,158 2,181 2,121 2,124 8,207,800
2010/04/19 2,129 2,194 2,126 2,183 7,661,300
2010/04/16 2,206 2,212 2,164 2,166 7,922,100
2010/04/15 2,225 2,242 2,218 2,220 4,182,500
2010/04/14 2,234 2,243 2,207 2,214 5,280,600
2010/04/13 2,240 2,259 2,217 2,241 5,280,100
2010/04/12 2,278 2,284 2,248 2,253 5,810,900
2010/04/09 2,257 2,295 2,251 2,295 11,568,300
2010/04/08 2,242 2,261 2,232 2,235 5,543,300
2010/04/07 2,265 2,273 2,240 2,261 6,901,000
2010/04/06 2,250 2,281 2,201 2,259 9,961,600
2010/04/05 2,334 2,334 2,245 2,247 11,203,000
2010/04/02 2,355 2,362 2,337 2,338 4,458,400
2010/04/01 2,334 2,349 2,306 2,347 7,610,100
2010/03/31 2,330 2,334 2,303 2,303 5,146,600
2010/03/30 2,310 2,343 2,306 2,312 6,310,500
2010/03/29 2,231 2,313 2,231 2,311 9,231,500
2010/03/26 2,185 2,231 2,166 2,229 6,948,800
2010/03/25 2,205 2,214 2,155 2,158 6,122,000
2010/03/24 2,215 2,222 2,198 2,202 5,474,000
2010/03/23 2,200 2,224 2,194 2,213 4,829,400
2010/03/19 2,266 2,267 2,226 2,238 4,439,500
2010/03/18 2,270 2,278 2,255 2,260 2,442,200
2010/03/17 2,263 2,291 2,261 2,284 3,956,400
2010/03/16 2,285 2,295 2,264 2,265 2,578,500
2010/03/15 2,298 2,299 2,277 2,278 2,999,200
2010/03/12 2,300 2,303 2,258 2,280 14,014,700
2010/03/11 2,260 2,270 2,244 2,266 5,377,300
2010/03/10 2,276 2,282 2,242 2,242 5,820,100
2010/03/09 2,320 2,320 2,278 2,278 5,198,700
2010/03/08 2,335 2,348 2,311 2,325 5,941,800
2010/03/05 2,316 2,334 2,311 2,326 6,460,200
2010/03/04 2,325 2,349 2,301 2,307 4,579,100
2010/03/03 2,292 2,312 2,290 2,303 2,943,100
2010/03/02 2,290 2,317 2,289 2,315 3,088,400
2010/03/01 2,302 2,323 2,288 2,304 3,672,500
2010/02/26 2,308 2,337 2,305 2,327 3,013,700
2010/02/25 2,339 2,348 2,302 2,310 3,326,700
2010/02/24 2,346 2,363 2,324 2,338 4,700,900
2010/02/23 2,338 2,379 2,338 2,373 3,804,100
2010/02/22 2,327 2,367 2,319 2,367 5,615,500
2010/02/19 2,361 2,367 2,281 2,282 5,495,400
2010/02/18 2,355 2,375 2,351 2,358 4,261,400
2010/02/17 2,325 2,351 2,313 2,351 5,953,500
2010/02/16 2,273 2,311 2,260 2,282 3,827,600
2010/02/15 2,260 2,273 2,252 2,255 2,392,900
2010/02/12 2,250 2,274 2,239 2,261 4,534,900
2010/02/10 2,286 2,297 2,230 2,235 4,929,000
2010/02/09 2,230 2,290 2,230 2,265 4,656,200
2010/02/08 2,292 2,298 2,240 2,247 4,786,300
2010/02/05 2,310 2,345 2,282 2,304 7,951,700
2010/02/04 2,424 2,443 2,393 2,396 5,662,500
2010/02/03 2,448 2,450 2,385 2,423 7,735,600
2010/02/02 2,393 2,436 2,385 2,422 9,606,800
2010/02/01 2,301 2,360 2,286 2,355 6,847,700
2010/01/29 2,335 2,335 2,301 2,301 6,286,600
2010/01/28 2,345 2,353 2,305 2,345 5,322,200
2010/01/27 2,305 2,349 2,301 2,309 6,000,400
2010/01/26 2,370 2,398 2,305 2,305 7,815,500
2010/01/25 2,398 2,413 2,381 2,381 5,942,600
2010/01/22 2,448 2,464 2,425 2,435 8,754,600
2010/01/21 2,450 2,485 2,413 2,472 13,232,200
2010/01/20 2,375 2,441 2,366 2,433 16,852,800
2010/01/19 2,394 2,400 2,345 2,351 5,980,700
2010/01/18 2,392 2,421 2,333 2,359 11,431,200
2010/01/15 2,374 2,397 2,330 2,370 13,200,300
2010/01/14 2,206 2,372 2,200 2,370 24,288,300
2010/01/13 2,150 2,207 2,150 2,182 5,803,200
2010/01/12 2,170 2,190 2,154 2,187 3,022,100
2010/01/08 2,201 2,220 2,153 2,180 7,167,000
2010/01/07 2,183 2,224 2,182 2,196 3,444,800
2010/01/06 2,180 2,200 2,174 2,183 2,725,900
2010/01/05 2,193 2,199 2,174 2,180 3,107,400
2010/01/04 2,170 2,182 2,165 2,176 1,691,900

このページの先頭へ