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 |
|---|---|---|---|---|---|
| 2026/05/18 | 5,445 | 5,720 | 5,430 | 5,593 | 48,158,000 |
| 2026/05/15 | 5,801 | 6,020 | 5,686 | 5,745 | 69,924,000 |
| 2026/05/14 | 6,100 | 6,204 | 5,714 | 5,770 | 69,800,200 |
| 2026/05/13 | 5,943 | 6,084 | 5,781 | 6,012 | 46,400,500 |
| 2026/05/12 | 5,935 | 6,008 | 5,812 | 5,987 | 57,247,600 |
| 2026/05/11 | 6,219 | 6,292 | 5,700 | 5,743 | 83,351,500 |
| 2026/05/08 | 6,124 | 6,242 | 6,008 | 6,131 | 80,654,100 |
| 2026/05/07 | 6,100 | 6,424 | 5,887 | 6,424 | 119,003,600 |
| 2026/05/01 | 5,278 | 5,466 | 5,249 | 5,424 | 72,065,400 |
| 2026/04/30 | 4,968 | 5,399 | 4,956 | 5,219 | 101,484,400 |
| 2026/04/28 | 5,660 | 5,751 | 5,227 | 5,268 | 97,208,200 |
| 2026/04/27 | 6,016 | 6,121 | 5,800 | 5,844 | 99,651,700 |
| 2026/04/24 | 6,000 | 6,000 | 5,743 | 5,963 | 87,686,800 |
| 2026/04/23 | 6,097 | 6,160 | 5,664 | 5,837 | 136,536,800 |
| 2026/04/22 | 5,130 | 5,727 | 5,114 | 5,620 | 154,144,000 |
| 2026/04/21 | 4,945 | 5,187 | 4,892 | 5,181 | 96,285,800 |
| 2026/04/20 | 4,575 | 4,818 | 4,556 | 4,774 | 60,475,300 |
| 2026/04/17 | 4,640 | 4,689 | 4,493 | 4,527 | 47,876,600 |
| 2026/04/16 | 4,542 | 4,772 | 4,437 | 4,672 | 95,147,700 |
| 2026/04/15 | 4,405 | 4,525 | 4,346 | 4,444 | 91,516,800 |
| 2026/04/14 | 3,904 | 4,263 | 3,903 | 4,242 | 93,692,500 |
| 2026/04/13 | 3,700 | 3,767 | 3,648 | 3,764 | 29,819,900 |
| 2026/04/10 | 3,779 | 3,820 | 3,711 | 3,778 | 46,679,400 |
| 2026/04/09 | 3,822 | 3,823 | 3,640 | 3,775 | 45,064,100 |
| 2026/04/08 | 3,775 | 3,854 | 3,721 | 3,822 | 51,785,400 |
| 2026/04/07 | 3,663 | 3,686 | 3,540 | 3,565 | 33,623,300 |
| 2026/04/06 | 3,620 | 3,697 | 3,615 | 3,648 | 28,379,500 |
| 2026/04/03 | 3,666 | 3,676 | 3,555 | 3,609 | 32,539,500 |
| 2026/03/27 | 3,802 | 4,010 | 3,768 | 3,946 | 66,029,500 |
| 2026/03/26 | 4,000 | 4,088 | 3,781 | 3,822 | 70,316,200 |
| 2026/03/25 | 3,636 | 3,860 | 3,635 | 3,809 | 56,598,700 |
| 2026/03/24 | 3,597 | 3,620 | 3,447 | 3,530 | 35,242,200 |
| 2026/03/23 | 3,433 | 3,553 | 3,365 | 3,507 | 43,467,400 |
| 2026/03/19 | 3,623 | 3,647 | 3,539 | 3,558 | 35,935,700 |
| 2026/03/18 | 3,669 | 3,780 | 3,657 | 3,750 | 35,075,000 |
| 2026/03/17 | 3,665 | 3,666 | 3,538 | 3,544 | 34,192,500 |
| 2026/03/16 | 3,570 | 3,688 | 3,544 | 3,609 | 34,790,800 |
| 2026/03/13 | 3,540 | 3,616 | 3,529 | 3,578 | 41,911,500 |
| 2026/03/12 | 3,783 | 3,836 | 3,675 | 3,748 | 40,285,000 |
| 2026/03/11 | 3,795 | 3,990 | 3,787 | 3,888 | 52,919,900 |
| 2026/03/10 | 3,611 | 3,687 | 3,531 | 3,632 | 47,676,800 |
| 2026/03/09 | 3,534 | 3,598 | 3,436 | 3,541 | 58,861,800 |
| 2026/03/06 | 3,797 | 3,953 | 3,780 | 3,926 | 37,036,500 |
| 2026/03/05 | 3,900 | 4,037 | 3,816 | 3,864 | 45,759,900 |
| 2026/03/04 | 3,895 | 3,917 | 3,605 | 3,706 | 59,831,100 |
| 2026/03/03 | 4,106 | 4,162 | 3,975 | 3,992 | 37,236,900 |
| 2026/03/02 | 4,010 | 4,103 | 3,962 | 4,046 | 33,867,000 |
| 2026/02/27 | 4,080 | 4,114 | 4,030 | 4,089 | 41,898,300 |
| 2026/02/26 | 4,143 | 4,269 | 4,122 | 4,198 | 34,697,500 |
| 2026/02/25 | 4,200 | 4,230 | 4,037 | 4,037 | 39,083,100 |
| 2026/02/24 | 4,150 | 4,174 | 4,074 | 4,096 | 33,697,200 |
| 2026/02/20 | 4,389 | 4,406 | 4,257 | 4,329 | 29,922,000 |
| 2026/02/19 | 4,356 | 4,555 | 4,291 | 4,440 | 53,224,200 |
| 2026/02/18 | 4,470 | 4,474 | 4,317 | 4,326 | 29,825,000 |
| 2026/02/17 | 4,700 | 4,702 | 4,373 | 4,449 | 46,194,900 |
| 2026/02/16 | 4,409 | 4,734 | 4,378 | 4,688 | 61,481,900 |
| 2026/02/13 | 4,747 | 4,886 | 4,382 | 4,390 | 75,769,800 |
| 2026/02/12 | 4,755 | 4,954 | 4,715 | 4,817 | 72,447,700 |
| 2026/02/10 | 4,505 | 4,759 | 4,468 | 4,705 | 80,120,100 |
| 2026/02/09 | 4,340 | 4,346 | 4,223 | 4,251 | 59,539,600 |
| 2026/02/06 | 3,873 | 4,033 | 3,790 | 3,999 | 50,504,700 |
| 2026/02/05 | 3,997 | 4,043 | 3,895 | 3,912 | 50,584,100 |
| 2026/02/04 | 4,220 | 4,339 | 4,159 | 4,207 | 41,075,700 |
| 2026/02/03 | 4,220 | 4,317 | 4,166 | 4,300 | 39,106,600 |
| 2026/02/02 | 4,123 | 4,270 | 4,068 | 4,090 | 51,854,000 |
| 2026/01/30 | 4,377 | 4,495 | 4,211 | 4,253 | 67,222,700 |
| 2026/01/29 | 4,180 | 4,355 | 4,049 | 4,265 | 65,280,700 |
| 2026/01/28 | 4,051 | 4,408 | 4,011 | 4,201 | 86,639,900 |
| 2026/01/27 | 4,111 | 4,126 | 4,043 | 4,051 | 30,045,500 |
| 2026/01/26 | 4,134 | 4,153 | 3,995 | 4,065 | 53,816,300 |
| 2026/01/23 | 4,325 | 4,327 | 4,110 | 4,274 | 68,150,900 |
| 2026/01/22 | 4,010 | 4,394 | 3,896 | 4,325 | 111,917,900 |
| 2026/01/21 | 3,735 | 3,935 | 3,730 | 3,875 | 42,997,200 |
| 2026/01/20 | 4,022 | 4,029 | 3,841 | 3,851 | 44,155,500 |
| 2026/01/19 | 3,910 | 3,999 | 3,871 | 3,982 | 32,598,800 |
| 2026/01/16 | 4,080 | 4,133 | 4,010 | 4,010 | 35,301,000 |
| 2026/01/15 | 4,150 | 4,177 | 4,014 | 4,051 | 51,883,200 |
| 2026/01/14 | 4,443 | 4,444 | 4,180 | 4,261 | 55,614,200 |
| 2026/01/13 | 4,500 | 4,571 | 4,382 | 4,447 | 62,883,200 |
| 2026/01/09 | 4,300 | 4,338 | 4,205 | 4,263 | 46,487,100 |
| 2026/01/08 | 4,600 | 4,606 | 4,300 | 4,300 | 56,546,700 |
| 2026/01/07 | 4,630 | 4,715 | 4,587 | 4,653 | 43,483,900 |
| 2026/01/06 | 4,690 | 4,735 | 4,531 | 4,719 | 53,943,700 |
| 2026/01/05 | 4,520 | 4,709 | 4,511 | 4,615 | 58,293,600 |