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
2020/12/30 8,053 8,130 7,928 8,058 15,488,900
2020/12/29 7,805 8,056 7,741 8,055 16,022,000
2020/12/28 7,601 7,954 7,566 7,706 15,953,100
2020/12/25 7,700 7,746 7,631 7,692 13,149,600
2020/12/24 8,130 8,181 7,838 7,942 17,027,600
2020/12/23 8,320 8,374 8,075 8,075 16,096,600
2020/12/22 8,440 8,477 8,240 8,287 14,278,600
2020/12/21 8,420 8,537 8,363 8,489 14,491,200
2020/12/18 8,400 8,502 8,331 8,354 21,645,200
2020/12/17 8,000 8,410 7,955 8,350 22,467,700
2020/12/16 8,000 8,107 7,933 8,030 13,100,000
2020/12/15 7,991 8,169 7,950 7,999 16,765,800
2020/12/14 8,363 8,364 8,016 8,088 25,308,900
2020/12/11 8,281 8,442 7,800 7,913 45,612,000
2020/12/10 7,450 8,900 7,436 8,306 68,384,400
2020/12/09 7,070 7,606 7,051 7,489 31,629,400
2020/12/08 7,003 7,141 7,003 7,094 8,045,500
2020/12/07 7,300 7,310 7,120 7,123 10,179,500
2020/12/04 7,351 7,404 7,227 7,260 13,626,100
2020/12/03 7,278 7,406 7,216 7,381 14,502,100
2020/12/02 7,330 7,346 7,208 7,255 14,637,200
2020/12/01 7,350 7,388 7,240 7,300 16,500,500
2020/11/30 7,345 7,412 7,247 7,272 19,121,700
2020/11/27 7,155 7,289 7,123 7,250 21,511,400
2020/11/26 6,928 7,100 6,900 7,089 16,806,200
2020/11/25 6,900 6,996 6,861 6,870 17,179,500
2020/11/24 6,850 6,905 6,805 6,835 13,138,000
2020/11/20 6,586 6,766 6,582 6,749 12,652,100
2020/11/19 6,595 6,602 6,534 6,577 12,745,000
2020/11/18 6,696 6,712 6,628 6,639 11,401,200
2020/11/17 6,789 6,813 6,650 6,700 13,103,200
2020/11/16 6,746 6,789 6,678 6,789 13,236,100
2020/11/13 6,664 6,722 6,567 6,667 15,828,400
2020/11/12 6,702 6,745 6,600 6,679 18,022,200
2020/11/11 6,595 6,705 6,524 6,581 21,810,000
2020/11/10 7,004 7,077 6,742 6,748 23,748,600
2020/11/09 6,922 7,125 6,871 7,083 16,360,700
2020/11/06 6,801 6,822 6,701 6,722 14,652,300
2020/11/05 6,678 6,870 6,665 6,870 15,803,100
2020/11/04 6,600 6,678 6,467 6,535 21,179,800
2020/11/02 6,755 6,848 6,681 6,696 14,611,900
2020/10/30 6,890 6,918 6,793 6,793 14,443,100
2020/10/29 6,900 6,965 6,868 6,907 11,047,900
2020/10/28 6,906 7,054 6,872 7,003 12,797,600
2020/10/27 6,803 6,934 6,771 6,911 11,340,000
2020/10/26 7,075 7,085 6,888 6,888 11,327,700
2020/10/23 7,088 7,135 7,042 7,082 9,330,100
2020/10/22 7,048 7,145 6,986 7,088 11,985,900
2020/10/21 7,185 7,194 7,065 7,089 11,730,700
2020/10/20 7,170 7,202 7,121 7,140 13,156,600
2020/10/19 7,087 7,300 7,077 7,244 17,742,400
2020/10/16 7,065 7,085 6,997 7,023 12,232,200
2020/10/15 7,167 7,190 6,956 7,016 15,339,400
2020/10/14 7,058 7,250 7,022 7,165 15,926,300
2020/10/13 7,295 7,300 7,030 7,058 20,907,300
2020/10/12 6,989 7,194 6,970 7,182 19,359,000
2020/10/09 7,077 7,089 6,981 6,997 16,809,800
2020/10/08 6,991 7,118 6,934 7,085 20,443,700
2020/10/07 6,850 6,957 6,830 6,955 16,077,400
2020/10/06 6,842 6,920 6,768 6,913 19,114,100
2020/10/05 6,619 6,750 6,607 6,750 14,338,400
2020/10/02 6,552 6,684 6,490 6,523 21,689,800
2020/09/30 6,482 6,519 6,396 6,469 14,518,200
2020/09/29 6,388 6,535 6,363 6,437 15,984,700
2020/09/28 6,225 6,341 6,166 6,341 12,644,000
2020/09/25 6,140 6,209 6,077 6,164 12,869,300
2020/09/24 6,209 6,220 6,071 6,087 18,115,700
2020/09/23 6,435 6,460 6,351 6,375 16,134,100
2020/09/18 6,573 6,599 6,491 6,545 22,004,900
2020/09/17 6,690 6,789 6,617 6,617 19,306,200
2020/09/16 6,409 6,774 6,397 6,704 31,271,000
2020/09/15 6,285 6,433 6,238 6,407 20,172,700
2020/09/14 6,400 6,494 6,303 6,385 35,465,700
2020/09/11 5,725 5,880 5,666 5,860 19,490,700
2020/09/10 5,685 5,840 5,653 5,800 25,329,600
2020/09/09 5,545 5,689 5,432 5,677 38,629,400
2020/09/08 5,843 5,910 5,623 5,845 34,178,800
2020/09/07 6,177 6,180 5,825 5,881 30,995,200
2020/09/04 6,344 6,444 6,284 6,334 14,175,600
2020/09/03 6,665 6,671 6,542 6,544 9,652,900
2020/09/02 6,640 6,669 6,536 6,581 11,202,000
2020/09/01 6,530 6,619 6,508 6,519 11,447,000
2020/08/31 6,549 6,710 6,518 6,598 17,905,300
2020/08/28 6,600 6,610 6,320 6,397 19,036,500
2020/08/27 6,701 6,751 6,602 6,618 12,200,400
2020/08/26 6,500 6,659 6,490 6,640 16,441,300
2020/08/25 6,379 6,487 6,313 6,422 15,612,200
2020/08/24 6,288 6,310 6,220 6,269 8,092,100
2020/08/21 6,294 6,358 6,241 6,259 9,760,700
2020/08/20 6,399 6,399 6,238 6,266 12,530,800
2020/08/19 6,150 6,403 6,131 6,397 17,108,100
2020/08/18 6,260 6,329 6,177 6,194 11,173,200
2020/08/17 6,226 6,254 6,135 6,237 13,131,400
2020/08/14 6,424 6,424 6,240 6,326 16,614,900
2020/08/13 6,336 6,448 6,304 6,423 18,655,800
2020/08/12 6,331 6,442 6,087 6,192 27,137,300
2020/08/11 6,552 6,565 6,287 6,361 18,400,100
2020/08/07 6,500 6,600 6,443 6,521 15,342,100
2020/08/06 6,570 6,705 6,514 6,548 17,155,100
2020/08/05 6,680 6,724 6,556 6,593 19,566,600
2020/08/04 7,072 7,077 6,716 6,881 23,409,900
2020/08/03 6,750 6,942 6,681 6,932 21,806,200
2020/07/31 6,998 7,048 6,585 6,595 32,522,500
2020/07/30 6,908 6,949 6,816 6,898 21,443,800
2020/07/29 6,700 6,748 6,653 6,739 19,506,200
2020/07/28 6,565 6,647 6,552 6,645 20,213,000
2020/07/27 6,430 6,592 6,422 6,499 21,580,600
2020/07/22 6,435 6,507 6,408 6,492 20,289,000
2020/07/21 6,372 6,488 6,358 6,464 23,967,000
2020/07/20 6,480 6,505 6,180 6,272 25,969,200
2020/07/17 6,418 6,519 6,395 6,415 22,565,000
2020/07/16 6,480 6,561 6,390 6,403 23,481,400
2020/07/15 6,532 6,577 6,483 6,497 23,916,900
2020/07/14 6,414 6,470 6,374 6,443 28,066,300
2020/07/13 6,445 6,532 6,374 6,532 27,271,800
2020/07/10 6,380 6,478 6,267 6,267 30,112,500
2020/07/09 6,191 6,380 6,184 6,291 33,662,000
2020/07/08 6,135 6,153 5,996 6,019 28,817,500
2020/07/07 6,000 6,214 5,992 6,190 36,006,400
2020/07/06 5,839 5,926 5,805 5,918 23,873,200
2020/07/03 5,697 5,778 5,675 5,778 23,892,400
2020/07/02 5,629 5,698 5,594 5,630 23,721,300
2020/07/01 5,460 5,600 5,459 5,551 30,304,700
2020/06/30 5,472 5,487 5,431 5,450 13,309,900
2020/06/29 5,489 5,510 5,361 5,380 17,002,700
2020/06/26 5,483 5,579 5,435 5,533 20,858,500
2020/06/25 5,320 5,440 5,317 5,370 17,122,200
2020/06/24 5,535 5,545 5,336 5,396 21,338,800
2020/06/23 5,600 5,679 5,433 5,497 41,890,600
2020/06/22 5,461 5,584 5,429 5,512 21,944,800
2020/06/19 5,500 5,576 5,470 5,483 28,569,800
2020/06/18 5,330 5,449 5,288 5,446 32,340,500
2020/06/17 5,060 5,354 5,047 5,295 33,935,400
2020/06/16 5,034 5,074 4,915 5,042 26,553,200
2020/06/15 5,071 5,156 4,896 4,905 24,198,000
2020/06/12 5,085 5,136 4,965 5,071 34,513,100
2020/06/11 5,290 5,378 5,163 5,185 24,753,200
2020/06/10 5,324 5,383 5,307 5,355 18,864,100
2020/06/09 5,324 5,423 5,320 5,358 25,035,500
2020/06/08 5,289 5,348 5,248 5,324 22,764,100
2020/06/05 5,150 5,237 5,132 5,220 21,335,800
2020/06/04 5,221 5,267 5,081 5,175 28,472,400
2020/06/03 5,298 5,315 5,010 5,121 33,204,300
2020/06/02 5,029 5,220 5,028 5,185 27,313,200
2020/06/01 4,901 5,037 4,888 5,018 27,294,300
2020/05/29 4,820 4,888 4,803 4,832 21,512,900
2020/05/28 4,800 4,875 4,771 4,827 28,688,000
2020/05/27 4,763 4,837 4,721 4,734 24,286,400
2020/05/26 4,650 4,820 4,644 4,805 25,658,500
2020/05/25 4,662 4,731 4,577 4,607 19,463,100
2020/05/22 4,505 4,664 4,497 4,607 28,275,800
2020/05/21 4,562 4,584 4,456 4,480 18,193,400
2020/05/20 4,445 4,589 4,384 4,539 27,771,800
2020/05/19 4,697 4,784 4,425 4,494 41,866,700
2020/05/18 4,614 4,713 4,572 4,621 25,380,600
2020/05/15 4,600 4,615 4,501 4,574 16,681,100
2020/05/14 4,561 4,635 4,521 4,530 17,091,200
2020/05/13 4,646 4,666 4,541 4,657 18,234,300
2020/05/12 4,680 4,749 4,648 4,704 12,076,700
2020/05/11 4,700 4,745 4,676 4,685 11,934,200
2020/05/08 4,589 4,668 4,530 4,668 17,377,800
2020/05/07 4,518 4,539 4,427 4,495 15,944,000
2020/05/01 4,567 4,661 4,525 4,608 21,139,600
2020/04/30 4,748 4,775 4,633 4,633 25,629,800
2020/04/28 4,582 4,632 4,522 4,610 21,355,800
2020/04/27 4,430 4,607 4,425 4,592 19,378,300
2020/04/24 4,399 4,483 4,387 4,395 20,251,800
2020/04/23 4,467 4,489 4,354 4,449 24,865,100
2020/04/22 4,560 4,574 4,300 4,377 36,411,500
2020/04/21 4,675 4,787 4,565 4,593 37,316,800
2020/04/20 4,735 4,912 4,734 4,790 54,842,700
2020/04/17 4,570 4,820 4,542 4,735 66,289,500
2020/04/16 4,270 4,464 4,257 4,430 47,464,200
2020/04/15 4,443 4,567 4,280 4,333 66,127,100
2020/04/14 4,050 4,443 4,025 4,420 64,398,400
2020/04/13 4,310 4,360 4,200 4,200 22,743,900
2020/04/10 4,218 4,370 4,177 4,347 27,097,400
2020/04/09 4,149 4,282 4,139 4,183 30,410,000
2020/04/08 4,171 4,182 3,988 4,139 31,831,600
2020/04/07 4,179 4,242 4,040 4,129 33,346,200
2020/04/06 3,720 4,050 3,676 4,016 34,559,400
2020/04/03 3,797 3,877 3,702 3,732 27,963,700
2020/04/02 3,629 3,840 3,596 3,768 45,236,000
2020/04/01 3,788 3,887 3,620 3,675 45,510,900
2020/03/31 3,738 3,855 3,632 3,788 31,377,600
2020/03/30 3,550 3,693 3,465 3,693 36,173,400
2020/03/27 3,918 3,959 3,756 3,887 36,696,500
2020/03/26 3,830 4,020 3,708 3,778 50,468,400
2020/03/25 3,861 4,242 3,822 4,170 65,578,100
2020/03/24 3,850 3,856 3,582 3,791 75,331,900
2020/03/23 2,660 3,187 2,652 3,187 49,073,400
2020/03/19 3,230 3,245 2,610 2,687 70,879,800
2020/03/18 3,522 3,577 3,222 3,246 60,106,200
2020/03/17 3,476 3,724 3,448 3,643 56,229,400
2020/03/16 3,895 3,920 3,600 3,670 48,466,100
2020/03/13 3,754 3,995 3,583 3,764 60,864,800
2020/03/12 4,100 4,129 3,821 3,964 36,443,900
2020/03/11 4,318 4,378 4,215 4,229 25,563,800
2020/03/10 4,300 4,465 4,120 4,388 33,668,200
2020/03/09 4,363 4,480 4,232 4,284 33,107,500
2020/03/06 4,990 5,025 4,770 4,783 21,564,400
2020/03/05 5,100 5,120 5,034 5,092 14,482,000
2020/03/04 4,988 5,069 4,956 5,008 15,184,000
2020/03/03 5,175 5,193 5,088 5,088 19,391,000
2020/03/02 4,971 5,172 4,933 5,038 22,682,600
2020/02/28 5,020 5,103 4,970 5,013 24,729,900
2020/02/27 5,381 5,394 5,151 5,239 20,185,700
2020/02/26 5,390 5,415 5,322 5,415 16,281,700
2020/02/25 5,342 5,544 5,335 5,460 20,408,300
2020/02/21 5,595 5,711 5,570 5,664 20,695,300
2020/02/20 5,490 5,575 5,486 5,531 20,071,100
2020/02/19 5,348 5,374 5,311 5,351 15,760,000
2020/02/18 5,455 5,495 5,247 5,269 18,882,200
2020/02/17 5,450 5,580 5,439 5,540 15,564,100
2020/02/14 5,595 5,650 5,455 5,517 28,571,200
2020/02/13 5,711 5,837 5,445 5,458 46,678,600
2020/02/12 5,780 5,871 5,642 5,751 57,563,500
2020/02/10 5,100 5,187 5,030 5,140 24,210,900
2020/02/07 5,107 5,116 4,953 5,064 33,639,900
2020/02/06 4,650 4,759 4,641 4,727 11,536,900
2020/02/05 4,600 4,643 4,572 4,577 8,749,000
2020/02/04 4,500 4,534 4,442 4,517 9,552,100
2020/02/03 4,400 4,538 4,398 4,502 12,061,400
2020/01/31 4,600 4,643 4,520 4,524 11,165,700
2020/01/30 4,672 4,675 4,537 4,549 9,994,600
2020/01/29 4,651 4,742 4,644 4,692 12,474,600
2020/01/28 4,526 4,605 4,524 4,589 9,830,400
2020/01/27 4,578 4,656 4,570 4,575 10,540,500
2020/01/24 4,750 4,793 4,750 4,772 6,306,000
2020/01/23 4,850 4,850 4,766 4,769 9,144,600
2020/01/22 4,850 4,885 4,840 4,884 7,155,400
2020/01/21 4,890 4,955 4,865 4,875 10,434,800
2020/01/20 4,890 4,896 4,857 4,866 6,761,100
2020/01/17 4,900 4,932 4,866 4,881 11,768,300
2020/01/16 4,993 4,995 4,857 4,872 15,234,400
2020/01/15 5,000 5,030 4,970 4,979 10,487,400
2020/01/14 4,999 5,063 4,961 5,049 22,720,900
2020/01/10 4,850 4,920 4,813 4,878 16,713,200
2020/01/09 4,740 4,830 4,700 4,797 18,788,900
2020/01/08 4,600 4,624 4,521 4,583 18,647,700
2020/01/07 4,635 4,666 4,610 4,646 15,551,200
2020/01/06 4,686 4,702 4,560 4,569 17,288,900

このページの先頭へ