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 |