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
2021/12/30 5,335 5,454 5,288 5,434 14,264,700
2021/12/29 5,259 5,428 5,256 5,356 12,350,400
2021/12/28 5,255 5,312 5,235 5,258 12,041,200
2021/12/27 5,269 5,317 5,220 5,220 11,660,600
2021/12/24 5,419 5,431 5,368 5,379 6,817,600
2021/12/23 5,415 5,430 5,340 5,411 10,470,100
2021/12/22 5,470 5,524 5,381 5,390 12,493,300
2021/12/21 5,401 5,436 5,337 5,403 11,272,500
2021/12/20 5,455 5,517 5,334 5,344 15,692,100
2021/12/17 5,550 5,578 5,476 5,481 14,780,400
2021/12/16 5,625 5,658 5,540 5,643 15,502,700
2021/12/15 5,570 5,692 5,556 5,620 15,485,800
2021/12/14 5,545 5,604 5,482 5,522 14,194,200
2021/12/13 5,569 5,615 5,530 5,571 13,581,100
2021/12/10 5,490 5,562 5,440 5,518 17,534,500
2021/12/09 5,464 5,610 5,460 5,551 18,621,700
2021/12/08 5,620 5,646 5,366 5,493 26,388,800
2021/12/07 5,300 5,568 5,265 5,508 31,670,200
2021/12/06 5,201 5,287 5,057 5,103 31,211,400
2021/12/03 5,570 5,637 5,423 5,559 25,516,400
2021/12/02 5,769 5,808 5,539 5,599 28,549,500
2021/12/01 6,008 6,050 5,807 5,900 22,539,600
2021/11/30 6,300 6,336 6,000 6,030 20,287,700
2021/11/29 6,200 6,376 6,172 6,208 18,069,400
2021/11/26 6,630 6,634 6,321 6,336 21,737,900
2021/11/25 6,643 6,730 6,634 6,683 9,749,300
2021/11/24 6,732 6,755 6,596 6,596 16,416,800
2021/11/22 6,798 6,871 6,762 6,822 9,988,100
2021/11/19 6,826 6,935 6,805 6,856 16,608,900
2021/11/18 7,060 7,085 6,871 6,986 17,488,400
2021/11/17 7,170 7,217 7,113 7,132 15,818,400
2021/11/16 6,960 7,148 6,913 7,113 18,940,200
2021/11/15 6,990 7,029 6,896 7,000 20,705,200
2021/11/12 6,722 6,902 6,707 6,847 23,242,700
2021/11/11 6,515 6,687 6,445 6,675 23,563,500
2021/11/10 6,781 6,804 6,461 6,554 29,876,400
2021/11/09 6,800 6,930 6,675 6,808 40,706,000
2021/11/08 6,222 6,236 6,123 6,161 10,842,200
2021/11/05 6,247 6,309 6,110 6,209 15,855,300
2021/11/04 6,435 6,439 6,230 6,230 13,358,800
2021/11/02 6,358 6,437 6,304 6,316 13,597,000
2021/11/01 6,269 6,368 6,256 6,329 13,854,300
2021/10/29 6,099 6,224 6,070 6,164 16,610,400
2021/10/28 6,230 6,364 6,100 6,112 59,271,700
2021/10/27 6,441 6,449 6,254 6,281 16,856,800
2021/10/26 6,525 6,605 6,484 6,500 14,469,500
2021/10/25 6,500 6,516 6,320 6,387 16,218,700
2021/10/22 6,619 6,720 6,542 6,610 15,774,100
2021/10/21 6,712 6,756 6,560 6,574 20,359,300
2021/10/20 6,598 6,719 6,523 6,712 22,642,700
2021/10/19 6,212 6,466 6,211 6,429 14,919,000
2021/10/18 6,349 6,378 6,201 6,238 11,557,900
2021/10/15 6,305 6,359 6,241 6,290 10,757,400
2021/10/14 6,250 6,294 6,197 6,252 10,854,200
2021/10/13 6,219 6,280 6,150 6,194 10,976,600
2021/10/12 6,320 6,368 6,191 6,261 14,800,800
2021/10/11 6,128 6,476 6,101 6,416 22,773,600
2021/10/08 6,127 6,296 6,068 6,118 21,749,800
2021/10/07 5,961 6,061 5,907 5,949 14,071,600
2021/10/06 6,100 6,103 5,888 5,902 17,196,800
2021/10/05 6,123 6,198 5,910 6,027 20,197,700
2021/10/04 6,451 6,464 6,213 6,266 14,081,200
2021/10/01 6,420 6,557 6,353 6,428 13,779,200
2021/09/30 6,698 6,709 6,480 6,480 14,513,000
2021/09/29 6,692 6,710 6,593 6,683 13,643,100
2021/09/28 6,627 6,794 6,621 6,782 14,541,700
2021/09/27 6,643 6,760 6,602 6,624 13,187,300
2021/09/24 6,649 6,679 6,567 6,627 14,496,200
2021/09/22 6,303 6,592 6,301 6,449 22,779,000
2021/09/21 6,261 6,380 6,243 6,329 20,246,100
2021/09/17 6,490 6,695 6,430 6,661 23,014,900
2021/09/16 6,590 6,719 6,401 6,542 21,112,200
2021/09/15 6,940 6,945 6,605 6,634 26,860,900
2021/09/14 7,112 7,157 7,007 7,041 14,234,900
2021/09/13 7,167 7,217 6,998 7,076 16,978,500
2021/09/10 7,153 7,344 7,082 7,179 27,781,600
2021/09/09 6,979 7,209 6,958 7,125 26,200,400
2021/09/08 7,230 7,680 7,060 7,265 68,852,100
2021/09/07 6,440 6,948 6,390 6,943 35,878,500
2021/09/06 6,268 6,350 6,204 6,320 17,849,600
2021/09/03 6,106 6,277 6,076 6,200 15,908,200
2021/09/02 6,266 6,284 6,136 6,159 12,054,600
2021/09/01 6,234 6,315 6,146 6,204 16,520,900
2021/08/31 6,125 6,260 6,036 6,181 20,562,200
2021/08/30 6,234 6,252 6,126 6,152 8,322,500
2021/08/27 6,198 6,198 6,136 6,181 8,251,100
2021/08/26 6,221 6,277 6,171 6,207 8,932,300
2021/08/25 6,379 6,419 6,151 6,213 16,965,000
2021/08/24 6,186 6,309 6,150 6,179 11,902,700
2021/08/23 6,140 6,220 5,996 6,086 14,618,800
2021/08/20 6,326 6,370 6,129 6,152 14,358,400
2021/08/19 6,420 6,509 6,382 6,382 8,643,900
2021/08/18 6,336 6,549 6,311 6,466 9,929,600
2021/08/17 6,535 6,550 6,418 6,418 6,713,700
2021/08/16 6,580 6,591 6,462 6,505 8,919,500
2021/08/13 6,666 6,680 6,583 6,647 8,453,400
2021/08/12 6,759 6,780 6,652 6,654 7,754,300
2021/08/11 6,915 6,961 6,646 6,711 11,394,400
2021/08/10 6,819 6,909 6,771 6,831 8,389,900
2021/08/06 6,813 6,848 6,735 6,770 5,312,900
2021/08/05 6,813 6,855 6,755 6,781 6,238,100
2021/08/04 6,811 6,905 6,771 6,837 8,191,300
2021/08/03 6,938 7,027 6,871 6,911 7,614,200
2021/08/02 6,850 6,988 6,840 6,962 7,319,500
2021/07/30 6,966 7,007 6,820 6,837 10,887,400
2021/07/29 6,903 7,021 6,852 7,020 13,364,000
2021/07/28 6,900 6,938 6,706 6,745 19,015,900
2021/07/27 7,002 7,120 6,940 7,088 11,223,800
2021/07/26 7,240 7,285 7,077 7,106 10,941,800
2021/07/21 7,365 7,396 7,221 7,261 7,053,300
2021/07/20 7,202 7,305 7,192 7,227 7,434,000
2021/07/19 7,301 7,388 7,268 7,342 6,742,500
2021/07/16 7,468 7,532 7,438 7,481 6,038,400
2021/07/15 7,650 7,652 7,521 7,534 5,848,100
2021/07/14 7,638 7,698 7,611 7,626 6,377,400
2021/07/13 7,645 7,733 7,613 7,635 9,010,500
2021/07/12 7,460 7,550 7,435 7,540 9,538,000
2021/07/09 7,254 7,341 7,129 7,327 15,327,400
2021/07/08 7,463 7,486 7,380 7,380 8,113,700
2021/07/07 7,340 7,473 7,295 7,419 10,178,800
2021/07/06 7,420 7,544 7,415 7,465 8,758,300
2021/07/05 7,637 7,654 7,337 7,391 17,485,800
2021/07/02 7,735 7,845 7,701 7,812 7,058,400
2021/07/01 7,774 7,774 7,655 7,726 7,463,400
2021/06/30 7,772 7,920 7,735 7,775 8,429,100
2021/06/29 7,838 7,855 7,735 7,755 7,240,800
2021/06/28 7,990 7,992 7,895 7,925 7,786,000
2021/06/25 7,997 8,000 7,820 7,931 11,270,600
2021/06/24 7,700 8,030 7,685 7,862 15,019,800
2021/06/23 7,770 7,798 7,621 7,688 9,721,700
2021/06/22 7,750 7,750 7,603 7,702 9,509,900
2021/06/21 7,571 7,659 7,461 7,559 12,692,800
2021/06/18 7,935 7,942 7,801 7,834 10,786,300
2021/06/17 7,981 8,009 7,800 7,897 9,856,600
2021/06/16 8,005 8,019 7,968 8,009 6,436,500
2021/06/15 8,069 8,080 7,985 8,042 7,332,500
2021/06/14 8,084 8,092 7,991 8,056 5,152,900
2021/06/11 8,018 8,100 7,947 8,000 10,982,300
2021/06/10 8,091 8,123 8,004 8,022 7,940,300
2021/06/09 7,987 8,100 7,982 8,073 7,805,700
2021/06/08 8,106 8,109 7,996 8,019 9,055,200
2021/06/07 8,200 8,239 8,126 8,153 7,847,000
2021/06/04 8,130 8,151 8,061 8,102 9,450,600
2021/06/03 8,163 8,321 8,145 8,208 11,106,800
2021/06/02 8,100 8,200 7,983 8,109 13,708,700
2021/06/01 8,280 8,288 8,130 8,162 10,233,200
2021/05/31 8,335 8,400 8,221 8,256 11,048,700
2021/05/28 8,250 8,400 8,173 8,388 18,449,400
2021/05/27 8,253 8,280 8,092 8,092 34,042,500
2021/05/26 8,267 8,341 8,208 8,274 11,547,000
2021/05/25 8,385 8,444 8,327 8,360 10,693,600
2021/05/24 8,400 8,460 8,285 8,315 12,176,600
2021/05/21 8,648 8,699 8,485 8,505 13,408,300
2021/05/20 8,508 8,606 8,406 8,500 13,086,000
2021/05/19 8,431 8,549 8,331 8,470 14,031,800
2021/05/18 8,470 8,697 8,460 8,647 13,914,600
2021/05/17 8,678 8,680 8,320 8,431 14,314,800
2021/05/14 8,467 8,765 8,466 8,528 19,473,000
2021/05/13 8,810 8,895 8,380 8,467 26,507,000
2021/05/12 9,600 9,612 9,110 9,180 25,808,000
2021/05/11 9,970 10,010 9,480 9,508 19,606,400
2021/05/10 10,015 10,200 10,015 10,170 6,908,100
2021/05/07 10,025 10,100 9,959 10,000 6,737,400
2021/05/06 9,910 10,090 9,841 10,040 9,662,000
2021/04/30 9,918 10,025 9,861 9,885 9,480,500
2021/04/28 9,981 9,989 9,861 9,891 9,338,600
2021/04/27 10,190 10,220 10,040 10,040 6,493,300
2021/04/26 10,050 10,200 9,988 10,135 7,904,400
2021/04/23 9,999 10,055 9,915 10,005 7,416,800
2021/04/22 10,030 10,150 9,961 10,100 11,369,400
2021/04/21 9,700 10,040 9,653 9,922 15,285,000
2021/04/20 9,900 9,945 9,802 9,821 9,220,400
2021/04/19 10,055 10,100 9,970 10,005 5,395,300
2021/04/16 10,195 10,200 10,070 10,080 5,848,900
2021/04/15 9,958 10,160 9,945 10,150 7,658,200
2021/04/14 10,170 10,185 9,952 9,960 7,204,000
2021/04/13 10,150 10,200 10,085 10,110 8,080,600
2021/04/12 9,951 10,140 9,945 10,030 8,810,400
2021/04/09 10,000 10,050 9,931 9,950 10,444,800
2021/04/08 9,965 10,020 9,925 10,000 9,645,400
2021/04/07 9,928 10,135 9,924 10,000 12,509,600
2021/04/06 10,035 10,075 9,852 9,881 13,128,200
2021/04/05 9,895 10,010 9,833 9,993 12,825,600
2021/04/02 9,530 9,823 9,521 9,787 13,932,100
2021/04/01 9,480 9,615 9,372 9,391 13,843,700
2021/03/31 9,084 9,362 8,995 9,330 12,246,400
2021/03/30 9,146 9,320 9,081 9,172 12,463,600
2021/03/29 9,388 9,389 8,980 9,080 16,428,700
2021/03/26 9,202 9,369 9,131 9,238 11,754,500
2021/03/25 9,150 9,338 9,005 9,075 17,124,400
2021/03/24 9,709 9,745 9,340 9,340 15,248,700
2021/03/23 9,941 10,010 9,767 9,775 12,144,000
2021/03/22 9,819 9,983 9,814 9,864 14,719,700
2021/03/19 9,977 10,115 9,890 9,969 20,715,700
2021/03/18 10,515 10,515 10,195 10,220 13,941,600
2021/03/17 10,485 10,565 10,400 10,400 9,771,000
2021/03/16 10,410 10,695 10,405 10,620 11,346,000
2021/03/15 10,610 10,615 10,290 10,370 12,041,200
2021/03/12 10,375 10,650 10,345 10,635 17,351,500
2021/03/11 10,020 10,290 9,989 10,290 11,014,200
2021/03/10 10,150 10,225 9,911 10,120 14,756,000
2021/03/09 9,656 10,155 9,650 10,130 16,505,600
2021/03/08 10,180 10,195 9,763 9,818 16,223,200
2021/03/05 9,750 10,070 9,660 10,055 17,646,400
2021/03/04 10,285 10,300 9,935 10,050 16,723,400
2021/03/03 10,415 10,600 10,365 10,600 8,915,700
2021/03/02 10,625 10,665 10,360 10,380 9,830,000
2021/03/01 10,290 10,440 10,185 10,435 11,236,500
2021/02/26 9,996 10,150 9,895 9,895 14,637,700
2021/02/25 10,280 10,460 10,235 10,365 10,565,100
2021/02/24 10,320 10,420 9,977 9,982 12,776,600
2021/02/22 10,590 10,630 10,440 10,530 9,338,300
2021/02/19 10,040 10,410 10,030 10,350 8,365,000
2021/02/18 10,470 10,575 10,260 10,340 9,582,500
2021/02/17 10,205 10,485 10,050 10,405 10,469,800
2021/02/16 10,140 10,500 10,060 10,420 14,316,000
2021/02/15 9,896 10,040 9,858 10,005 12,408,000
2021/02/12 9,961 9,966 9,751 9,797 12,837,200
2021/02/10 9,750 9,988 9,645 9,961 17,708,300
2021/02/09 9,956 10,140 9,738 9,808 28,363,100
2021/02/08 9,240 9,639 9,220 9,485 24,769,600
2021/02/05 8,888 9,081 8,870 9,081 16,816,500
2021/02/04 8,712 8,867 8,655 8,776 12,687,000
2021/02/03 8,586 8,729 8,578 8,712 11,559,200
2021/02/02 8,564 8,667 8,462 8,560 11,823,800
2021/02/01 8,177 8,469 8,165 8,458 11,180,200
2021/01/29 8,390 8,410 8,106 8,108 14,133,300
2021/01/28 8,300 8,397 8,180 8,285 16,688,800
2021/01/27 8,745 8,753 8,561 8,594 8,113,400
2021/01/26 8,591 8,722 8,562 8,665 8,939,700
2021/01/25 8,800 8,812 8,636 8,664 10,860,700
2021/01/22 8,883 8,919 8,788 8,800 12,853,300
2021/01/21 8,829 9,039 8,790 8,946 19,181,000
2021/01/20 8,830 8,887 8,655 8,694 16,549,400
2021/01/19 8,614 8,768 8,571 8,758 14,431,100
2021/01/18 8,420 8,578 8,350 8,503 10,198,400
2021/01/15 8,649 8,771 8,510 8,518 17,035,600
2021/01/14 8,450 8,704 8,382 8,569 26,056,100
2021/01/13 8,126 8,465 8,116 8,325 19,372,000
2021/01/12 7,941 8,108 7,888 8,097 13,345,000
2021/01/08 7,970 8,133 7,956 7,988 17,066,400
2021/01/07 7,980 8,032 7,908 7,993 17,531,400
2021/01/06 8,042 8,215 8,031 8,120 13,805,600
2021/01/05 7,902 8,077 7,842 8,020 13,213,000
2021/01/04 8,100 8,165 7,951 8,008 12,201,400

このページの先頭へ