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
2011/12/30 2,276 2,278 2,243 2,267 3,089,800
2011/12/29 2,299 2,299 2,273 2,275 2,323,600
2011/12/28 2,311 2,324 2,296 2,303 3,111,700
2011/12/27 2,350 2,350 2,295 2,295 3,330,300
2011/12/26 2,328 2,360 2,326 2,336 2,703,900
2011/12/22 2,303 2,322 2,299 2,316 3,106,800
2011/12/21 2,318 2,332 2,281 2,304 4,951,900
2011/12/20 2,308 2,335 2,302 2,304 2,812,900
2011/12/19 2,363 2,381 2,295 2,310 4,147,600
2011/12/16 2,368 2,389 2,351 2,382 4,189,100
2011/12/15 2,412 2,420 2,351 2,351 5,025,500
2011/12/14 2,413 2,433 2,386 2,426 4,338,800
2011/12/13 2,400 2,435 2,391 2,402 4,713,600
2011/12/12 2,398 2,436 2,392 2,424 4,830,900
2011/12/09 2,353 2,378 2,350 2,361 14,264,100
2011/12/08 2,422 2,450 2,403 2,422 4,670,700
2011/12/07 2,413 2,440 2,400 2,431 6,212,500
2011/12/06 2,424 2,433 2,377 2,381 4,200,200
2011/12/05 2,428 2,449 2,418 2,442 5,149,100
2011/12/02 2,447 2,457 2,395 2,405 9,439,500
2011/12/01 2,498 2,510 2,407 2,419 14,012,800
2011/11/30 2,525 2,547 2,510 2,547 7,043,000
2011/11/29 2,513 2,543 2,501 2,542 4,140,200
2011/11/28 2,510 2,517 2,475 2,489 4,089,200
2011/11/25 2,485 2,523 2,471 2,483 4,018,900
2011/11/24 2,533 2,545 2,496 2,501 5,329,000
2011/11/22 2,570 2,599 2,554 2,570 5,042,700
2011/11/21 2,640 2,650 2,593 2,600 4,821,400
2011/11/18 2,650 2,652 2,622 2,629 5,472,100
2011/11/17 2,666 2,693 2,650 2,663 7,131,400
2011/11/16 2,646 2,700 2,635 2,669 10,589,900
2011/11/15 2,600 2,637 2,596 2,601 3,682,100
2011/11/14 2,670 2,674 2,588 2,592 4,550,600
2011/11/11 2,592 2,642 2,584 2,597 4,646,200
2011/11/10 2,585 2,624 2,572 2,572 6,840,600
2011/11/09 2,553 2,653 2,553 2,635 7,472,300
2011/11/08 2,550 2,604 2,532 2,538 4,355,700
2011/11/07 2,560 2,588 2,548 2,568 3,491,300
2011/11/04 2,545 2,590 2,520 2,579 5,346,900
2011/11/02 2,537 2,538 2,487 2,511 4,819,200
2011/11/01 2,562 2,609 2,559 2,577 3,438,100
2011/10/31 2,640 2,663 2,588 2,588 5,604,500
2011/10/28 2,580 2,660 2,551 2,655 12,686,900
2011/10/27 2,455 2,478 2,425 2,450 3,958,200
2011/10/26 2,418 2,465 2,380 2,428 3,714,500
2011/10/25 2,435 2,465 2,421 2,451 4,063,300
2011/10/24 2,410 2,460 2,400 2,452 4,468,400
2011/10/21 2,370 2,383 2,315 2,367 4,145,900
2011/10/20 2,358 2,416 2,330 2,387 5,603,200
2011/10/19 2,440 2,493 2,362 2,374 7,370,400
2011/10/18 2,510 2,518 2,433 2,475 5,959,000
2011/10/17 2,527 2,553 2,507 2,550 5,133,100
2011/10/14 2,546 2,563 2,450 2,478 8,962,500
2011/10/13 2,519 2,560 2,514 2,546 5,873,500
2011/10/12 2,460 2,503 2,442 2,489 4,048,200
2011/10/11 2,500 2,530 2,481 2,483 8,045,000
2011/10/07 2,406 2,461 2,377 2,456 16,565,800
2011/10/06 2,300 2,346 2,279 2,306 11,064,300
2011/10/05 2,402 2,427 2,291 2,313 15,103,100
2011/10/04 2,340 2,441 2,310 2,420 17,022,300
2011/10/03 2,280 2,375 2,257 2,368 15,285,900
2011/09/30 2,296 2,343 2,271 2,292 11,989,400
2011/09/29 2,223 2,278 2,184 2,259 11,575,200
2011/09/28 2,163 2,249 2,160 2,214 12,089,700
2011/09/27 2,209 2,224 2,112 2,133 13,480,800
2011/09/26 2,236 2,289 2,155 2,167 25,137,100
2011/09/22 2,452 2,458 2,271 2,282 31,677,900
2011/09/21 2,678 2,692 2,596 2,602 7,506,300
2011/09/20 2,718 2,728 2,696 2,713 4,211,200
2011/09/16 2,730 2,758 2,694 2,758 4,810,000
2011/09/15 2,650 2,714 2,650 2,712 4,482,800
2011/09/14 2,686 2,713 2,623 2,631 4,686,100
2011/09/13 2,699 2,699 2,641 2,675 6,574,300
2011/09/12 2,710 2,755 2,702 2,709 4,725,200
2011/09/09 2,711 2,759 2,684 2,744 12,043,600
2011/09/08 2,789 2,791 2,702 2,722 5,091,800
2011/09/07 2,712 2,770 2,704 2,770 8,344,100
2011/09/06 2,687 2,710 2,662 2,665 7,239,200
2011/09/05 2,670 2,720 2,665 2,698 7,256,400
2011/09/02 2,585 2,690 2,580 2,680 13,663,100
2011/09/01 2,555 2,625 2,550 2,594 7,041,300
2011/08/31 2,540 2,540 2,501 2,527 5,144,200
2011/08/30 2,584 2,596 2,523 2,542 5,699,800
2011/08/29 2,493 2,590 2,493 2,543 5,880,500
2011/08/26 2,487 2,532 2,486 2,494 5,585,700
2011/08/25 2,474 2,550 2,460 2,506 7,882,800
2011/08/24 2,530 2,534 2,459 2,465 8,199,200
2011/08/23 2,554 2,566 2,484 2,496 10,734,900
2011/08/22 2,584 2,619 2,568 2,571 5,018,400
2011/08/19 2,605 2,643 2,590 2,602 6,891,600
2011/08/18 2,692 2,759 2,673 2,675 7,209,200
2011/08/17 2,700 2,709 2,651 2,706 4,569,300
2011/08/16 2,730 2,736 2,690 2,720 5,209,100
2011/08/15 2,720 2,739 2,707 2,715 5,597,600
2011/08/12 2,764 2,780 2,692 2,705 8,125,300
2011/08/11 2,690 2,751 2,685 2,740 8,117,300
2011/08/10 2,784 2,799 2,723 2,765 9,736,400
2011/08/09 2,626 2,726 2,538 2,723 15,442,700
2011/08/08 2,776 2,808 2,731 2,749 6,460,000
2011/08/05 2,800 2,833 2,783 2,815 7,872,300
2011/08/04 2,935 2,949 2,901 2,906 5,774,000
2011/08/03 2,902 2,927 2,899 2,920 5,852,700
2011/08/02 2,925 2,950 2,911 2,947 5,616,900
2011/08/01 3,030 3,055 2,955 2,960 9,731,400
2011/07/29 3,085 3,095 2,985 3,010 9,690,600
2011/07/28 3,125 3,140 3,075 3,120 4,672,300
2011/07/27 3,180 3,195 3,150 3,170 4,517,000
2011/07/26 3,160 3,205 3,150 3,185 5,774,700
2011/07/25 3,155 3,170 3,130 3,140 3,576,600
2011/07/22 3,185 3,190 3,155 3,175 4,007,600
2011/07/21 3,165 3,175 3,140 3,165 5,736,400
2011/07/20 3,120 3,170 3,120 3,150 6,229,100
2011/07/19 3,055 3,100 3,045 3,070 3,980,400
2011/07/15 3,065 3,085 3,065 3,070 2,759,400
2011/07/14 3,055 3,100 3,045 3,080 3,889,700
2011/07/13 3,040 3,080 3,035 3,065 3,056,300
2011/07/12 3,045 3,060 3,030 3,040 4,294,300
2011/07/11 3,095 3,120 3,065 3,075 3,677,500
2011/07/08 3,190 3,190 3,105 3,110 6,151,100
2011/07/07 3,160 3,180 3,140 3,140 5,496,800
2011/07/06 3,115 3,160 3,095 3,160 6,399,300
2011/07/05 3,090 3,120 3,060 3,110 5,421,400
2011/07/04 3,130 3,130 3,070 3,070 4,685,300
2011/07/01 3,060 3,090 3,045 3,080 5,980,500
2011/06/30 3,010 3,050 2,986 3,030 8,376,600
2011/06/29 2,973 2,987 2,953 2,987 6,926,100
2011/06/28 2,960 2,968 2,925 2,933 4,101,900
2011/06/27 2,955 2,959 2,931 2,931 4,324,700
2011/06/24 3,020 3,030 2,960 2,987 6,494,200
2011/06/23 2,961 3,020 2,961 3,010 7,629,900
2011/06/22 2,899 2,994 2,898 2,985 11,911,900
2011/06/21 2,838 2,861 2,821 2,860 5,969,400
2011/06/20 2,865 2,895 2,813 2,822 7,485,900
2011/06/17 2,901 2,936 2,857 2,860 9,644,300
2011/06/16 2,966 2,973 2,890 2,893 8,944,700
2011/06/15 3,000 3,040 2,983 2,987 5,379,200
2011/06/14 2,988 3,015 2,978 2,983 4,945,800
2011/06/13 3,010 3,025 2,973 2,981 7,579,000
2011/06/10 3,060 3,075 3,035 3,050 10,698,300
2011/06/09 3,060 3,075 3,020 3,030 4,733,100
2011/06/08 3,070 3,090 3,040 3,075 5,696,300
2011/06/07 3,025 3,075 3,025 3,065 5,402,400
2011/06/06 3,030 3,065 3,005 3,025 7,504,100
2011/06/03 3,050 3,085 3,045 3,060 5,928,800
2011/06/02 3,010 3,060 3,005 3,020 12,585,500
2011/06/01 3,120 3,160 3,105 3,150 9,287,900
2011/05/31 3,060 3,145 3,050 3,145 15,083,700
2011/05/30 3,035 3,065 3,020 3,035 4,439,200
2011/05/27 3,040 3,085 3,020 3,060 5,966,400
2011/05/26 3,000 3,065 2,971 3,065 8,394,300
2011/05/25 2,985 3,005 2,952 2,966 8,290,700
2011/05/24 2,897 3,015 2,875 3,005 11,514,000
2011/05/23 3,005 3,005 2,906 2,916 11,272,400
2011/05/20 3,040 3,085 3,030 3,045 5,534,300
2011/05/19 3,100 3,130 3,000 3,020 10,119,400
2011/05/18 3,025 3,115 3,000 3,080 12,510,800
2011/05/17 2,965 3,000 2,939 2,988 11,347,200
2011/05/16 3,005 3,015 2,946 2,980 15,605,900
2011/05/13 3,050 3,060 3,000 3,035 11,893,400
2011/05/12 3,055 3,110 2,994 3,065 16,657,100
2011/05/11 3,150 3,170 3,105 3,115 10,949,600
2011/05/10 3,230 3,230 3,130 3,135 13,775,500
2011/05/09 3,285 3,335 3,220 3,230 9,267,600
2011/05/06 3,225 3,280 3,185 3,255 9,671,500
2011/05/02 3,395 3,395 3,335 3,335 5,051,900
2011/04/28 3,390 3,390 3,335 3,390 6,191,500
2011/04/27 3,375 3,415 3,365 3,380 5,991,500
2011/04/26 3,380 3,385 3,335 3,340 4,794,100
2011/04/25 3,420 3,450 3,405 3,405 3,659,700
2011/04/22 3,405 3,440 3,395 3,400 6,066,800
2011/04/21 3,460 3,465 3,390 3,420 8,516,400
2011/04/20 3,325 3,445 3,320 3,435 15,115,700
2011/04/19 3,220 3,315 3,215 3,305 8,575,800
2011/04/18 3,330 3,345 3,235 3,280 8,312,900
2011/04/15 3,440 3,470 3,350 3,360 8,969,200
2011/04/14 3,335 3,420 3,330 3,405 7,986,700
2011/04/13 3,305 3,400 3,300 3,400 8,035,000
2011/04/12 3,330 3,360 3,275 3,320 6,853,500
2011/04/11 3,395 3,420 3,375 3,385 3,642,400
2011/04/08 3,400 3,425 3,355 3,400 12,736,100
2011/04/07 3,305 3,435 3,285 3,405 14,311,300
2011/04/06 3,235 3,315 3,205 3,315 8,433,000
2011/04/05 3,250 3,270 3,185 3,210 6,312,700
2011/04/04 3,325 3,325 3,255 3,255 5,602,800
2011/04/01 3,310 3,320 3,250 3,290 8,441,500
2011/03/31 3,325 3,340 3,285 3,320 9,479,600
2011/03/30 3,125 3,270 3,120 3,270 14,606,100
2011/03/29 3,020 3,105 3,015 3,100 9,556,700
2011/03/28 3,095 3,105 3,045 3,065 7,399,900
2011/03/25 3,050 3,130 3,040 3,120 10,983,100
2011/03/24 3,010 3,030 2,980 3,000 6,763,400
2011/03/23 3,030 3,055 3,000 3,010 10,129,900
2011/03/22 3,060 3,080 3,005 3,025 11,109,400
2011/03/18 3,035 3,040 2,960 2,978 12,864,900
2011/03/17 2,869 2,983 2,835 2,931 22,042,400
2011/03/16 3,070 3,140 2,981 3,025 20,497,900
2011/03/15 3,000 3,035 2,765 2,819 23,281,000
2011/03/14 3,030 3,205 3,025 3,115 17,546,200
2011/03/11 3,300 3,350 3,280 3,290 15,896,500
2011/03/10 3,425 3,430 3,345 3,355 6,290,600
2011/03/09 3,450 3,455 3,385 3,425 6,393,900
2011/03/08 3,385 3,430 3,365 3,405 5,800,200
2011/03/07 3,430 3,440 3,360 3,390 7,718,300
2011/03/04 3,475 3,515 3,425 3,450 13,453,100
2011/03/03 3,290 3,430 3,285 3,410 16,132,500
2011/03/02 3,310 3,335 3,220 3,255 16,120,300
2011/03/01 3,385 3,415 3,365 3,375 8,758,600
2011/02/28 3,285 3,370 3,255 3,355 13,564,000
2011/02/25 3,275 3,315 3,245 3,305 12,633,500
2011/02/24 3,210 3,280 3,185 3,235 10,967,200
2011/02/23 3,230 3,330 3,230 3,250 16,032,200
2011/02/22 3,370 3,390 3,270 3,285 15,967,500
2011/02/21 3,300 3,430 3,295 3,420 18,848,300
2011/02/18 3,200 3,260 3,185 3,240 9,958,300
2011/02/17 3,240 3,260 3,180 3,190 10,287,400
2011/02/16 3,190 3,240 3,185 3,200 14,970,100
2011/02/15 3,080 3,185 3,065 3,160 21,339,700
2011/02/14 3,035 3,060 3,020 3,055 6,726,000
2011/02/10 2,987 3,035 2,967 2,997 14,432,000
2011/02/09 2,930 2,990 2,928 2,987 7,755,400
2011/02/08 2,976 2,976 2,926 2,930 4,785,100
2011/02/07 2,999 3,000 2,951 2,961 6,507,800
2011/02/04 2,940 2,993 2,933 2,976 15,237,800
2011/02/03 2,885 2,921 2,850 2,874 4,191,200
2011/02/02 2,845 2,900 2,839 2,900 6,831,300
2011/02/01 2,825 2,836 2,802 2,818 3,165,300
2011/01/31 2,807 2,836 2,797 2,823 4,553,800
2011/01/28 2,850 2,883 2,842 2,863 6,478,800
2011/01/27 2,815 2,864 2,792 2,857 8,543,000
2011/01/26 2,786 2,803 2,770 2,800 4,179,000
2011/01/25 2,770 2,815 2,767 2,803 7,840,100
2011/01/24 2,722 2,762 2,714 2,752 4,522,300
2011/01/21 2,776 2,776 2,690 2,701 8,826,600
2011/01/20 2,786 2,802 2,760 2,764 6,446,800
2011/01/19 2,846 2,868 2,793 2,801 7,472,200
2011/01/18 2,801 2,848 2,765 2,838 7,810,800
2011/01/17 2,835 2,840 2,801 2,817 4,564,000
2011/01/14 2,788 2,858 2,788 2,834 8,442,300
2011/01/13 2,865 2,873 2,826 2,834 4,709,000
2011/01/12 2,885 2,896 2,844 2,855 6,243,500
2011/01/11 2,885 2,885 2,854 2,857 5,550,300
2011/01/07 2,925 2,925 2,898 2,902 4,204,200
2011/01/06 2,919 2,927 2,906 2,927 5,830,700
2011/01/05 2,890 2,905 2,867 2,891 4,992,800
2011/01/04 2,859 2,895 2,843 2,895 8,074,600

このページの先頭へ