9434 ソフトバンク(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,898 | 1,898 | 1,864 | 1,878.5 | 11,847,100 | 1,878.50 |
| 2024-04-25 | 1,850.5 | 1,860 | 1,847 | 1,849.5 | 5,332,600 | 1,849.50 |
| 2024-04-24 | 1,860 | 1,863.5 | 1,844.5 | 1,859 | 6,033,900 | 1,859 |
| 2024-04-23 | 1,843 | 1,865 | 1,843 | 1,848.5 | 5,216,300 | 1,848.50 |
| 2024-04-22 | 1,837.5 | 1,849.5 | 1,832 | 1,837 | 4,529,800 | 1,837 |
| 2024-04-19 | 1,815.5 | 1,822 | 1,791.5 | 1,818 | 8,398,000 | 1,818 |
| 2024-04-18 | 1,825 | 1,842.5 | 1,823.5 | 1,823.5 | 5,045,400 | 1,823.50 |
| 2024-04-17 | 1,850 | 1,850 | 1,825.5 | 1,835 | 5,530,300 | 1,835 |
| 2024-04-16 | 1,850 | 1,854 | 1,840 | 1,854 | 6,224,000 | 1,854 |
| 2024-04-15 | 1,847.5 | 1,863.5 | 1,847 | 1,861.5 | 4,275,600 | 1,861.50 |
| 2024-04-12 | 1,872 | 1,876 | 1,862 | 1,864.5 | 4,751,100 | 1,864.50 |
| 2024-04-11 | 1,852 | 1,875 | 1,848 | 1,869 | 5,695,600 | 1,869 |
| 2024-04-10 | 1,888 | 1,892.5 | 1,870 | 1,870 | 6,289,200 | 1,870 |
| 2024-04-09 | 1,917.5 | 1,924 | 1,894 | 1,898.5 | 6,048,100 | 1,898.50 |
| 2024-04-08 | 1,915 | 1,926.5 | 1,912.5 | 1,918.5 | 4,905,200 | 1,918.50 |
| 2024-04-05 | 1,918 | 1,923 | 1,907 | 1,921 | 4,698,400 | 1,921 |
| 2024-04-04 | 1,920 | 1,936 | 1,919 | 1,923 | 5,860,100 | 1,923 |
| 2024-04-03 | 1,919.5 | 1,925 | 1,903.5 | 1,918 | 6,834,200 | 1,918 |
| 2024-04-02 | 1,934.5 | 1,947 | 1,924 | 1,932.5 | 8,362,400 | 1,932.50 |
| 2024-04-01 | 1,949 | 1,956 | 1,924 | 1,931.5 | 7,107,900 | 1,931.50 |
| 2024-03-29 | 1,946.5 | 1,956.5 | 1,943 | 1,951 | 5,729,800 | 1,951 |
| 2024-03-28 | 1,982 | 1,983.5 | 1,938 | 1,941 | 16,089,400 | 1,941 |
| 2024-03-27 | 2,030 | 2,041.5 | 2,025 | 2,027 | 12,155,500 | 2,027 |
| 2024-03-26 | 2,034 | 2,039.5 | 2,022.5 | 2,023 | 8,053,800 | 2,023 |
| 2024-03-25 | 2,044 | 2,044 | 2,026.5 | 2,027.5 | 7,061,100 | 2,027.50 |
| 2024-03-22 | 2,025 | 2,051.5 | 2,022 | 2,045 | 9,315,400 | 2,045 |
| 2024-03-21 | 2,037.5 | 2,064.5 | 2,015 | 2,023.5 | 11,468,400 | 2,023.50 |
| 2024-03-19 | 1,979.5 | 2,036 | 1,979.5 | 2,025.5 | 17,669,800 | 2,025.50 |
| 2024-03-18 | 1,962.5 | 1,981 | 1,961.5 | 1,977.5 | 6,222,200 | 1,977.50 |
| 2024-03-15 | 1,935 | 1,987 | 1,933 | 1,952 | 4,004,500 | 1,952 |
| 2024-03-14 | 1,935 | 1,946.5 | 1,920.5 | 1,942.5 | 5,229,900 | 1,942.50 |
| 2024-03-13 | 1,952 | 1,957 | 1,927.5 | 1,934.5 | 8,772,500 | 1,934.50 |
| 2024-03-12 | 1,960.5 | 1,966.5 | 1,938 | 1,950 | 9,454,400 | 1,950 |
| 2024-03-11 | 1,980.5 | 1,985.5 | 1,956.5 | 1,974.5 | 8,866,000 | 1,974.50 |
| 2024-03-08 | 1,975.5 | 1,992 | 1,964 | 1,989 | 10,732,300 | 1,989 |
| 2024-03-07 | 1,963.5 | 1,986 | 1,960.5 | 1,985.5 | 9,281,400 | 1,985.50 |
| 2024-03-06 | 1,950 | 1,964 | 1,948.5 | 1,954.5 | 7,182,200 | 1,954.50 |
| 2024-03-05 | 1,950 | 1,956.5 | 1,943.5 | 1,953 | 6,552,000 | 1,953 |
| 2024-03-04 | 1,969 | 1,969.5 | 1,947 | 1,947 | 9,469,100 | 1,947 |
| 2024-03-01 | 1,972 | 1,981.5 | 1,965.5 | 1,970.5 | 5,345,300 | 1,970.50 |
| 2024-02-29 | 1,968 | 1,978.5 | 1,965 | 1,972.5 | 9,781,300 | 1,972.50 |
| 2024-02-28 | 1,960 | 1,974 | 1,955.5 | 1,968 | 6,108,000 | 1,968 |
| 2024-02-27 | 1,995.5 | 1,996 | 1,957 | 1,959.5 | 10,233,000 | 1,959.50 |
| 2024-02-26 | 1,984.5 | 1,992.5 | 1,967 | 1,983.5 | 8,769,000 | 1,983.50 |
| 2024-02-22 | 1,986 | 2,006 | 1,977.5 | 1,978 | 12,528,300 | 1,978 |
| 2024-02-21 | 1,977 | 1,984 | 1,968 | 1,973 | 7,313,400 | 1,973 |
| 2024-02-20 | 1,975 | 1,986 | 1,967.5 | 1,969 | 6,141,800 | 1,969 |
| 2024-02-19 | 1,964.5 | 1,966.5 | 1,951.5 | 1,958 | 4,494,100 | 1,958 |
| 2024-02-16 | 1,954.5 | 1,983 | 1,952 | 1,967.5 | 10,279,200 | 1,967.50 |
| 2024-02-15 | 1,968 | 1,968.5 | 1,946 | 1,946 | 7,938,700 | 1,946 |
| 2024-02-14 | 1,958 | 1,968 | 1,949 | 1,962 | 8,496,000 | 1,962 |
| 2024-02-13 | 1,943 | 1,962 | 1,942.5 | 1,958 | 10,564,400 | 1,958 |
| 2024-02-09 | 1,931 | 1,944.5 | 1,920.5 | 1,938.5 | 10,973,000 | 1,938.50 |
| 2024-02-08 | 1,950 | 1,983 | 1,933 | 1,936.5 | 16,511,100 | 1,936.50 |
| 2024-02-07 | 1,947 | 1,948.5 | 1,930.5 | 1,944.5 | 8,580,000 | 1,944.50 |
| 2024-02-06 | 1,970.5 | 1,975 | 1,955 | 1,955 | 8,667,800 | 1,955 |
| 2024-02-05 | 1,985 | 1,985.5 | 1,965 | 1,966 | 6,902,200 | 1,966 |
| 2024-02-02 | 1,983.5 | 1,986 | 1,971 | 1,978.5 | 5,785,900 | 1,978.50 |
| 2024-02-01 | 1,963 | 1,978 | 1,963 | 1,976 | 6,197,800 | 1,976 |
| 2024-01-31 | 1,950.5 | 1,963.5 | 1,948.5 | 1,963.5 | 8,048,500 | 1,963.50 |
| 2024-01-30 | 1,965 | 1,969 | 1,955 | 1,967.5 | 8,695,400 | 1,967.50 |
| 2024-01-29 | 1,945.5 | 1,963.5 | 1,945 | 1,963.5 | 6,239,800 | 1,963.50 |
| 2024-01-26 | 1,965.5 | 1,966.5 | 1,933.5 | 1,933.5 | 10,629,300 | 1,933.50 |
| 2024-01-25 | 1,964.5 | 1,977.5 | 1,964 | 1,966 | 6,090,900 | 1,966 |
| 2024-01-24 | 1,988 | 1,992.5 | 1,967 | 1,971.5 | 7,937,000 | 1,971.50 |
| 2024-01-23 | 1,990.5 | 1,996.5 | 1,978 | 1,988 | 10,785,300 | 1,988 |
| 2024-01-22 | 1,958 | 1,992.5 | 1,957.5 | 1,990.5 | 10,203,000 | 1,990.50 |
| 2024-01-19 | 1,955 | 1,956.5 | 1,936.5 | 1,947 | 8,764,500 | 1,947 |
| 2024-01-18 | 1,941.5 | 1,961 | 1,939 | 1,943.5 | 8,659,900 | 1,943.50 |
| 2024-01-17 | 1,911 | 1,940 | 1,910 | 1,927 | 9,347,600 | 1,927 |
| 2024-01-16 | 1,914.5 | 1,918 | 1,898.5 | 1,904 | 6,494,400 | 1,904 |
| 2024-01-15 | 1,884 | 1,918.5 | 1,884 | 1,916 | 8,906,500 | 1,916 |
| 2024-01-12 | 1,890 | 1,899 | 1,874 | 1,882.5 | 9,615,200 | 1,882.50 |
| 2024-01-11 | 1,845.5 | 1,884.5 | 1,844 | 1,883 | 11,480,900 | 1,883 |
| 2024-01-10 | 1,843.5 | 1,844.5 | 1,823 | 1,837.5 | 7,727,200 | 1,837.50 |
| 2024-01-09 | 1,834 | 1,855 | 1,822 | 1,830 | 9,001,700 | 1,830 |
| 2024-01-05 | 1,791 | 1,831 | 1,791 | 1,811 | 13,007,700 | 1,811 |
| 2024-01-04 | 1,759.5 | 1,799.5 | 1,751 | 1,787 | 10,414,200 | 1,787 |
分割・併合履歴 ： なし
