1. HOME >
  2. 株価時系列 >
  3. 9434 >
  4. 2021年

9434 ソフトバンク(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4521,458.51,4491,454.58,756,6001,454.50
2021-12-291,457.51,459.51,4501,4508,410,6001,450
2021-12-281,4451,457.51,4401,456.512,346,3001,456.50
2021-12-271,4451,447.51,4371,439.55,969,9001,439.50
2021-12-241,4451,450.51,4321,445.57,683,9001,445.50
2021-12-231,4531,4541,4401,444.59,787,7001,444.50
2021-12-221,4551,4581,444.51,4468,728,9001,446
2021-12-211,454.51,4561,4421,449.512,344,6001,449.50
2021-12-201,4801,4851,450.51,450.511,983,3001,450.50
2021-12-171,4891,4931,4801,48015,105,3001,480
2021-12-161,495.51,498.51,4871,49010,563,2001,490
2021-12-151,4961,5011,4881,4889,883,6001,488
2021-12-141,4901,502.51,4901,500.59,679,9001,500.50
2021-12-131,503.51,504.51,4941,4957,553,7001,495
2021-12-101,5001,5031,4861,49015,174,3001,490
2021-12-091,5101,5171,5001,5136,920,4001,513
2021-12-081,5151,5201,506.51,50713,086,9001,507
2021-12-071,5001,521.51,4981,515.515,441,0001,515.50
2021-12-061,5261,5341,5221,5307,690,6001,530
2021-12-031,5241,5361,516.51,530.57,878,7001,530.50
2021-12-021,520.51,531.51,5151,528.510,731,1001,528.50
2021-12-011,5651,5691,537.51,5388,911,7001,538
2021-11-301,5811,5931,562.51,562.525,848,2001,562.50
2021-11-291,5651,585.51,5581,57510,169,6001,575
2021-11-261,5921,597.51,569.51,576.58,000,6001,576.50
2021-11-251,5881,6001,586.51,5998,582,9001,599
2021-11-241,5931,596.51,5861,5888,118,1001,588
2021-11-221,587.51,5971,5811,593.58,190,0001,593.50
2021-11-191,583.51,5941,5811,589.512,001,0001,589.50
2021-11-181,5681,5781,563.51,5706,776,8001,570
2021-11-171,558.51,573.51,556.51,573.57,444,6001,573.50
2021-11-161,5511,563.51,543.51,560.57,234,5001,560.50
2021-11-151,540.51,551.51,538.51,546.56,235,9001,546.50
2021-11-121,5201,539.51,518.51,539.57,567,1001,539.50
2021-11-111,5151,5191,5091,5194,496,4001,519
2021-11-101,507.51,515.51,505.51,5137,011,5001,513
2021-11-091,488.51,513.51,4851,50510,758,5001,505
2021-11-081,5091,5101,491.51,491.514,140,8001,491.50
2021-11-051,5201,524.51,5021,51317,225,9001,513
2021-11-041,5891,597.51,5801,59017,834,1001,590
2021-11-021,5781,587.51,5731,582.510,468,1001,582.50
2021-11-011,5601,5801,5571,579.512,012,7001,579.50
2021-10-291,5411,554.51,532.51,554.514,884,3001,554.50
2021-10-281,536.51,5501,5201,547.5136,920,2001,547.50
2021-10-271,5451,549.51,532.51,54320,190,9001,543
2021-10-261,5351,542.51,529.51,535.512,678,5001,535.50
2021-10-251,522.51,5301,5181,51810,547,0001,518
2021-10-221,5251,5351,5231,530.510,011,0001,530.50
2021-10-211,538.51,543.51,5301,531.58,832,1001,531.50
2021-10-201,5311,5401,5231,533.510,904,9001,533.50
2021-10-191,5261,5301,519.51,519.57,693,1001,519.50
2021-10-181,5311,532.51,516.51,520.58,975,7001,520.50
2021-10-151,523.51,529.51,5111,529.513,103,5001,529.50
2021-10-141,527.51,5301,520.51,522.510,458,5001,522.50
2021-10-131,518.51,5331,5161,53011,611,6001,530
2021-10-121,5251,5251,5091,51710,144,2001,517
2021-10-111,5141,5251,506.51,52210,770,2001,522
2021-10-081,5301,5451,517.51,517.516,494,9001,517.50
2021-10-071,506.51,517.51,5031,5109,799,7001,510
2021-10-061,5001,511.51,4891,50010,629,7001,500
2021-10-051,4841,4981,480.51,488.512,456,3001,488.50
2021-10-041,519.51,520.51,4941,501.59,544,7001,501.50
2021-10-011,4981,5251,494.51,521.510,164,0001,521.50
2021-09-301,526.51,530.51,511.51,514.59,670,6001,514.50
2021-09-291,522.51,532.51,5181,525.515,783,1001,525.50
2021-09-281,5871,5901,5731,58414,502,8001,584
2021-09-271,5771,591.51,572.51,588.510,791,6001,588.50
2021-09-241,5601,584.51,558.51,584.515,422,8001,584.50
2021-09-221,559.51,559.51,5311,53115,098,8001,531
2021-09-211,5711,572.51,5491,55617,866,8001,556
2021-09-171,5901,6001,587.51,60016,729,6001,600
2021-09-161,589.51,6031,586.51,595.514,240,2001,595.50
2021-09-151,5861,599.51,5821,5829,062,5001,582
2021-09-141,617.51,6181,5841,587.515,642,1001,587.50
2021-09-131,603.51,6201,6031,61514,255,0001,615
2021-09-101,5971,602.51,591.51,60220,799,0001,602
2021-09-091,5591,5901,557.51,58619,991,0001,586
2021-09-081,566.51,568.51,5521,56315,397,4001,563
2021-09-071,5401,5641,5381,56421,098,0001,564
2021-09-061,5241,5391,5211,535.514,906,7001,535.50
2021-09-031,5031,5221,5011,52020,853,2001,520
2021-09-021,4951,5121,4941,508.520,029,1001,508.50
2021-09-011,4781,4951,474.51,48912,377,1001,489
2021-08-311,4671,4771,4661,473.510,857,3001,473.50
2021-08-301,4681,4721,464.51,467.56,971,2001,467.50
2021-08-271,470.51,473.51,4651,4686,612,4001,468
2021-08-261,4721,474.51,466.51,467.55,564,0001,467.50
2021-08-251,4711,474.51,4681,468.54,696,0001,468.50
2021-08-241,4711,4741,467.51,469.56,033,6001,469.50
2021-08-231,469.51,4781,4651,4727,014,4001,472
2021-08-201,4681,470.51,458.51,4615,197,1001,461
2021-08-191,4631,4751,462.51,463.55,477,3001,463.50
2021-08-181,4721,4781,4651,4655,615,4001,465
2021-08-171,471.51,4721,4631,4654,971,9001,465
2021-08-161,4751,4761,4641,470.55,402,8001,470.50
2021-08-131,469.51,482.51,4681,478.55,711,2001,478.50
2021-08-121,4801,4851,4721,472.57,662,0001,472.50
2021-08-111,4791,488.51,472.51,4859,120,9001,485
2021-08-101,4771,4881,468.51,4717,776,8001,471
2021-08-061,4751,490.51,473.51,482.512,096,0001,482.50
2021-08-051,4411,474.51,4411,474.510,090,2001,474.50
2021-08-041,4401,4521,4401,4505,452,4001,450
2021-08-031,450.51,451.51,4391,439.54,305,1001,439.50
2021-08-021,4431,4471,4311,444.55,445,0001,444.50
2021-07-301,439.51,440.51,4241,429.59,092,5001,429.50
2021-07-291,460.51,4631,4401,4408,164,9001,440
2021-07-281,461.51,467.51,455.51,4566,780,0001,456
2021-07-271,4701,474.51,4651,469.55,949,1001,469.50
2021-07-261,4731,4751,464.51,467.55,537,9001,467.50
2021-07-211,4641,469.51,459.51,459.54,326,2001,459.50
2021-07-201,456.51,4671,454.51,458.55,243,3001,458.50
2021-07-191,456.51,4671,448.51,4665,522,5001,466
2021-07-161,465.51,4681,459.51,459.55,440,6001,459.50
2021-07-151,4791,4791,4671,4716,560,8001,471
2021-07-141,4701,479.51,466.51,478.59,916,0001,478.50
2021-07-131,4741,4751,4641,4708,730,2001,470
2021-07-121,4601,4701,459.51,47011,033,3001,470
2021-07-091,4381,451.51,435.51,4499,148,2001,449
2021-07-081,4481,4551,4451,4507,735,3001,450
2021-07-071,4391,4451,4311,4455,412,6001,445
2021-07-061,448.51,4491,4391,4424,678,2001,442
2021-07-051,456.51,456.51,4431,4454,170,4001,445
2021-07-021,4521,456.51,447.51,450.54,558,8001,450.50
2021-07-011,4551,4551,4411,4494,753,2001,449
2021-06-301,4561,4621,451.51,453.56,799,3001,453.50
2021-06-291,4571,4571,445.51,4555,707,3001,455
2021-06-281,459.51,4621,448.51,4546,005,3001,454
2021-06-251,4581,4591,448.51,4577,341,8001,457
2021-06-241,4451,453.51,4381,453.56,684,4001,453.50
2021-06-231,4351,4581,4341,448.512,763,1001,448.50
2021-06-221,4201,433.51,416.51,433.511,030,7001,433.50
2021-06-211,4051,411.51,402.51,4077,939,7001,407
2021-06-181,414.51,4161,4041,41013,587,1001,410
2021-06-171,4151,4211,4091,412.56,760,3001,412.50
2021-06-161,4191,4281,4181,4185,734,8001,418
2021-06-151,418.51,4261,4141,423.57,217,9001,423.50
2021-06-141,4101,4131,403.51,412.54,349,3001,412.50
2021-06-111,4101,412.51,4041,408.56,819,4001,408.50
2021-06-101,4141,415.51,4071,4095,028,4001,409
2021-06-091,4141,4161,4021,408.57,454,3001,408.50
2021-06-081,4281,428.51,419.51,420.54,708,9001,420.50
2021-06-071,428.51,431.51,424.51,430.55,147,9001,430.50
2021-06-041,414.51,427.51,4121,426.55,858,3001,426.50
2021-06-031,4031,423.51,4031,419.57,548,6001,419.50
2021-06-021,402.51,404.51,3921,403.58,897,1001,403.50
2021-06-011,4051,4061,3951,397.59,791,2001,397.50
2021-05-311,4131,415.51,406.51,406.56,880,4001,406.50
2021-05-281,4211,4281,4121,412.58,376,1001,412.50
2021-05-271,4171,419.51,408.51,408.521,084,5001,408.50
2021-05-261,412.51,426.51,4081,4259,670,4001,425
2021-05-251,421.51,423.51,412.51,412.56,198,0001,412.50
2021-05-241,4201,4251,4131,4136,537,0001,413
2021-05-211,4291,431.51,4191,423.56,819,8001,423.50
2021-05-201,4251,427.51,4181,423.55,825,8001,423.50
2021-05-191,425.51,431.51,4221,428.57,339,9001,428.50
2021-05-181,431.51,4411,4301,4366,071,1001,436
2021-05-171,434.51,4401,4201,428.56,452,1001,428.50
2021-05-141,4151,4311,4131,430.58,262,1001,430.50
2021-05-131,4271,428.51,4001,40318,332,6001,403
2021-05-121,4491,4701,4421,442.512,789,0001,442.50
2021-05-111,4501,4541,4321,4368,196,7001,436
2021-05-101,438.51,4491,437.51,4495,958,6001,449
2021-05-071,4301,436.51,426.51,4326,372,6001,432
2021-05-061,439.51,4421,424.51,429.511,105,1001,429.50
2021-04-301,424.51,425.51,408.51,409.59,573,9001,409.50
2021-04-281,427.51,4311,4221,4246,064,3001,424
2021-04-271,428.51,4331,4231,425.56,273,3001,425.50
2021-04-261,436.51,438.51,4261,4267,529,2001,426
2021-04-231,430.51,438.51,4251,436.57,839,7001,436.50
2021-04-221,4301,4561,429.51,44514,968,4001,445
2021-04-211,426.51,4321,4201,4277,909,6001,427
2021-04-201,436.51,445.51,4291,436.59,623,6001,436.50
2021-04-191,4321,457.51,4301,443.513,046,9001,443.50
2021-04-161,431.51,4331,423.51,429.55,890,9001,429.50
2021-04-151,420.51,4311,4201,4226,122,6001,422
2021-04-141,431.51,4331,4141,4208,047,4001,420
2021-04-131,444.51,4501,425.51,425.57,332,1001,425.50
2021-04-121,446.51,4551,4341,4357,835,4001,435
2021-04-091,4331,449.51,428.51,442.511,884,9001,442.50
2021-04-081,4371,4401,423.51,4255,415,3001,425
2021-04-071,4251,4301,4231,427.56,631,7001,427.50
2021-04-061,443.51,4461,4181,418.511,025,5001,418.50
2021-04-051,4361,4481,4331,4449,573,5001,444
2021-04-021,4501,4581,431.51,432.59,704,8001,432.50
2021-04-011,446.51,4651,4381,439.510,373,2001,439.50
2021-03-311,440.51,4471,4291,438.510,730,6001,438.50
2021-03-301,4431,454.51,432.51,447.516,155,3001,447.50
2021-03-291,499.51,5021,4841,491.529,627,6001,491.50
2021-03-261,4901,4991,489.51,496.519,982,1001,496.50
2021-03-251,4771,4911,4731,482.512,872,6001,482.50
2021-03-241,4811,484.51,468.51,47111,900,0001,471
2021-03-231,4951,5001,4821,484.514,738,3001,484.50
2021-03-221,4821,4881,480.51,485.510,762,4001,485.50
2021-03-191,484.51,491.51,4801,48414,250,9001,484
2021-03-181,4801,4891,475.51,4857,891,7001,485
2021-03-171,486.51,4951,4771,480.59,964,7001,480.50
2021-03-161,4681,4921,4651,49217,810,8001,492
2021-03-151,4621,468.51,459.51,467.59,862,0001,467.50
2021-03-121,4501,4611,443.51,460.512,212,3001,460.50
2021-03-111,4451,454.51,440.51,445.59,409,5001,445.50
2021-03-101,422.51,4391,4201,43511,212,4001,435
2021-03-091,4111,416.51,4071,412.510,593,5001,412.50
2021-03-081,4211,4241,409.51,409.511,340,4001,409.50
2021-03-051,4041,414.51,398.51,412.516,163,4001,412.50
2021-03-041,4331,4331,4101,41316,816,5001,413
2021-03-031,445.51,448.51,4361,438.57,656,7001,438.50
2021-03-021,449.51,4501,4361,4438,449,0001,443
2021-03-011,4531,461.51,4421,447.57,609,7001,447.50
2021-02-261,434.51,449.51,4321,44115,662,5001,441
2021-02-251,437.51,443.51,4321,439.57,928,4001,439.50
2021-02-241,4491,4541,435.51,435.59,076,1001,435.50
2021-02-221,4451,4531,443.51,4486,987,1001,448
2021-02-191,4401,4421,4311,4367,856,8001,436
2021-02-181,4631,464.51,4421,442.510,200,8001,442.50
2021-02-171,4561,4711,4461,46311,835,5001,463
2021-02-161,4401,456.51,4401,45513,477,3001,455
2021-02-151,4371,437.51,4291,4357,055,6001,435
2021-02-121,4261,432.51,422.51,4329,675,0001,432
2021-02-101,4151,426.51,4131,422.58,490,9001,422.50
2021-02-091,422.51,4281,410.51,415.511,128,0001,415.50
2021-02-081,424.51,442.51,415.51,418.511,430,9001,418.50
2021-02-051,4001,4271,399.51,42017,242,9001,420
2021-02-041,3961,398.51,388.51,388.56,753,1001,388.50
2021-02-031,3801,3981,375.51,39812,455,3001,398
2021-02-021,3661,368.51,357.51,3638,188,0001,363
2021-02-011,3671,369.51,356.51,36110,599,6001,361
2021-01-291,3771,3891,3731,37713,565,7001,377
2021-01-281,3651,3861,3631,37713,418,0001,377
2021-01-271,3651,381.51,3641,38116,627,5001,381
2021-01-261,3421,3531,340.51,3465,496,3001,346
2021-01-251,3471,3471,3371,343.56,128,7001,343.50
2021-01-221,3471,3501,3441,3476,185,8001,347
2021-01-211,3551,360.51,350.51,350.55,484,5001,350.50
2021-01-201,3641,365.51,3491,3558,615,0001,355
2021-01-191,355.51,3671,3551,363.57,953,0001,363.50
2021-01-181,3601,364.51,3541,3558,987,7001,355
2021-01-151,351.51,3651,348.51,36115,847,9001,361
2021-01-141,337.51,3561,336.51,353.512,049,5001,353.50
2021-01-131,342.51,3521,3401,343.511,420,5001,343.50
2021-01-121,341.51,3641,338.51,352.516,413,6001,352.50
2021-01-081,3341,347.51,3321,34713,254,3001,347
2021-01-071,3401,345.51,3321,33516,139,3001,335
2021-01-061,311.51,3411,3111,33313,428,3001,333
2021-01-051,3101,3151,3011,303.58,175,5001,303.50
2021-01-041,3031,3101,293.51,3109,587,8001,310

分割・併合履歴 ： なし