9434 ソフトバンク(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-21 | 244 | 244.8 | 241.3 | 242.3 | 53,442,400 | 242.30 |
| 2025-08-20 | 242.9 | 245.6 | 242.7 | 245 | 55,583,500 | 245 |
| 2025-08-19 | 247.8 | 247.9 | 244.3 | 244.7 | 56,486,100 | 244.70 |
| 2025-08-18 | 242 | 247.3 | 241.9 | 246.8 | 66,428,900 | 246.80 |
| 2025-08-15 | 238.2 | 240 | 237.1 | 240 | 58,336,600 | 240 |
| 2025-08-14 | 238.6 | 238.7 | 234.1 | 236.7 | 54,908,700 | 236.70 |
| 2025-08-13 | 238.5 | 240.6 | 237.9 | 239.8 | 70,312,400 | 239.80 |
| 2025-08-12 | 235 | 239.8 | 234.5 | 238.1 | 88,511,700 | 238.10 |
| 2025-08-08 | 231.8 | 237.5 | 231 | 234.4 | 92,057,900 | 234.40 |
| 2025-08-07 | 225.5 | 230.5 | 225.1 | 229.8 | 81,396,200 | 229.80 |
| 2025-08-06 | 223.7 | 226.3 | 221.4 | 224.5 | 81,131,300 | 224.50 |
| 2025-08-05 | 224.1 | 227.5 | 222.6 | 227.5 | 81,275,100 | 227.50 |
| 2025-08-04 | 221 | 224.1 | 220.8 | 224 | 58,492,400 | 224 |
| 2025-08-01 | 219.2 | 224.4 | 218.3 | 223.9 | 78,890,300 | 223.90 |
| 2025-07-31 | 216.5 | 218.6 | 216.1 | 218.6 | 64,855,000 | 218.60 |
| 2025-07-30 | 215.6 | 215.9 | 214.3 | 215.9 | 44,797,400 | 215.90 |
| 2025-07-29 | 215.2 | 215.4 | 213.8 | 214.6 | 53,620,500 | 214.60 |
| 2025-07-28 | 218 | 218.1 | 215.1 | 215.6 | 62,854,400 | 215.60 |
| 2025-07-25 | 220 | 220.8 | 218.2 | 218.2 | 44,124,900 | 218.20 |
| 2025-07-24 | 219 | 220.2 | 218.7 | 219.8 | 50,795,400 | 219.80 |
| 2025-07-23 | 218 | 219 | 216.2 | 218.5 | 72,881,800 | 218.50 |
| 2025-07-22 | 219.5 | 220.2 | 216.7 | 217.4 | 47,788,100 | 217.40 |
| 2025-07-18 | 218.4 | 219.1 | 217.8 | 218.6 | 36,504,300 | 218.60 |
| 2025-07-17 | 216.6 | 218.5 | 216.5 | 218.4 | 34,946,700 | 218.40 |
| 2025-07-16 | 217 | 218.3 | 216.2 | 217.3 | 40,028,400 | 217.30 |
| 2025-07-15 | 217.1 | 218.2 | 216.5 | 217.6 | 41,002,100 | 217.60 |
| 2025-07-14 | 216.8 | 217.8 | 215.4 | 216.3 | 34,300,200 | 216.30 |
| 2025-07-11 | 217 | 218.2 | 216.1 | 216.8 | 57,510,000 | 216.80 |
| 2025-07-10 | 219.1 | 220.1 | 217 | 217.6 | 62,378,500 | 217.60 |
| 2025-07-09 | 219.6 | 220.7 | 219.2 | 220.1 | 41,476,600 | 220.10 |
| 2025-07-08 | 222 | 222.5 | 219.5 | 219.9 | 59,225,800 | 219.90 |
| 2025-07-07 | 222 | 223.1 | 221 | 222.2 | 35,271,600 | 222.20 |
| 2025-07-04 | 222.5 | 222.9 | 221.3 | 222.2 | 31,513,300 | 222.20 |
| 2025-07-03 | 223.5 | 223.5 | 220.4 | 221.6 | 48,859,700 | 221.60 |
| 2025-07-02 | 223 | 225.8 | 222.4 | 223.4 | 55,174,700 | 223.40 |
| 2025-07-01 | 223.7 | 225.4 | 222 | 224.5 | 61,728,100 | 224.50 |
| 2025-06-30 | 219.8 | 223.8 | 219.5 | 223 | 86,580,100 | 223 |
| 2025-06-27 | 216.5 | 219.5 | 216 | 218.8 | 98,486,600 | 218.80 |
| 2025-06-26 | 216.7 | 217.3 | 214.8 | 216.6 | 90,073,300 | 216.60 |
| 2025-06-25 | 219.6 | 219.9 | 216.7 | 216.7 | 55,330,400 | 216.70 |
| 2025-06-24 | 220 | 222.2 | 219.6 | 220.2 | 56,345,900 | 220.20 |
| 2025-06-23 | 217.5 | 218.7 | 216.2 | 217.7 | 51,401,200 | 217.70 |
| 2025-06-20 | 220.3 | 220.8 | 217.5 | 217.5 | 140,423,100 | 217.50 |
| 2025-06-19 | 217.6 | 220.3 | 217.1 | 220 | 41,207,400 | 220 |
| 2025-06-18 | 219.3 | 219.5 | 217 | 218.5 | 80,710,800 | 218.50 |
| 2025-06-17 | 220.1 | 222.4 | 219.5 | 222 | 47,577,100 | 222 |
| 2025-06-16 | 220 | 221.4 | 219.3 | 220.8 | 40,393,300 | 220.80 |
| 2025-06-13 | 219.9 | 220.1 | 218.4 | 219.4 | 61,719,000 | 219.40 |
| 2025-06-12 | 219.4 | 219.8 | 218 | 219.5 | 49,200,400 | 219.50 |
| 2025-06-11 | 219.1 | 220 | 218.4 | 219.4 | 44,786,200 | 219.40 |
| 2025-06-10 | 220.9 | 222 | 218.9 | 219.8 | 47,493,300 | 219.80 |
| 2025-06-09 | 220.2 | 220.9 | 219.4 | 220.2 | 34,644,000 | 220.20 |
| 2025-06-06 | 219 | 220.5 | 218.8 | 220 | 37,314,000 | 220 |
| 2025-06-05 | 219.1 | 220 | 218.2 | 219.1 | 39,567,600 | 219.10 |
| 2025-06-04 | 220.8 | 221.2 | 218.8 | 220.4 | 51,231,100 | 220.40 |
| 2025-06-03 | 220.7 | 220.7 | 219 | 219.7 | 50,430,100 | 219.70 |
| 2025-06-02 | 221.2 | 222.2 | 219 | 220.2 | 50,099,700 | 220.20 |
| 2025-05-30 | 220.9 | 223.3 | 220.3 | 221.4 | 105,411,000 | 221.40 |
| 2025-05-29 | 222.9 | 224.2 | 221.7 | 223 | 57,816,300 | 223 |
| 2025-05-28 | 221.7 | 223 | 220.6 | 222.7 | 65,934,200 | 222.70 |
| 2025-05-27 | 219.4 | 221.5 | 218.1 | 221 | 51,278,900 | 221 |
| 2025-05-26 | 216 | 219.1 | 215.1 | 219.1 | 41,361,900 | 219.10 |
| 2025-05-23 | 216.1 | 217.2 | 215.4 | 216 | 56,946,000 | 216 |
| 2025-05-22 | 216.1 | 216.7 | 214.3 | 215.1 | 53,769,800 | 215.10 |
| 2025-05-21 | 218.7 | 219.2 | 215.2 | 216 | 61,616,500 | 216 |
| 2025-05-20 | 221.8 | 222.2 | 218.7 | 218.7 | 59,894,300 | 218.70 |
| 2025-05-19 | 220 | 221 | 218.2 | 220.4 | 67,834,800 | 220.40 |
| 2025-05-16 | 217 | 218.9 | 216.3 | 218.5 | 44,492,500 | 218.50 |
| 2025-05-15 | 218.1 | 218.4 | 215.3 | 216.6 | 48,676,500 | 216.60 |
| 2025-05-14 | 219 | 219.9 | 217.1 | 217.9 | 61,863,600 | 217.90 |
| 2025-05-13 | 221.2 | 221.8 | 218.2 | 218.8 | 72,217,500 | 218.80 |
| 2025-05-12 | 225 | 226.2 | 221.8 | 221.9 | 64,171,500 | 221.90 |
| 2025-05-09 | 226.5 | 230.9 | 224.2 | 225.2 | 119,704,200 | 225.20 |
| 2025-05-08 | 224 | 224.4 | 220.7 | 221.5 | 66,760,500 | 221.50 |
| 2025-05-07 | 222.9 | 224 | 219.9 | 221.8 | 100,706,900 | 221.80 |
| 2025-05-02 | 217 | 219.4 | 216.6 | 218.6 | 72,205,600 | 218.60 |
| 2025-05-01 | 217.5 | 217.5 | 214.6 | 216.6 | 46,476,400 | 216.60 |
| 2025-04-30 | 217.9 | 217.9 | 215.2 | 215.9 | 84,222,700 | 215.90 |
| 2025-04-28 | 214 | 217.4 | 213.5 | 216.8 | 74,774,400 | 216.80 |
| 2025-04-25 | 212.8 | 213.5 | 211.2 | 212.7 | 59,475,000 | 212.70 |
| 2025-04-24 | 215.9 | 216.4 | 211.8 | 212.8 | 54,170,500 | 212.80 |
| 2025-04-23 | 216.9 | 217.9 | 215.7 | 216.6 | 58,522,800 | 216.60 |
| 2025-04-22 | 213.1 | 215.2 | 212.2 | 215.1 | 50,215,300 | 215.10 |
| 2025-04-21 | 217.8 | 218 | 213.7 | 214.3 | 45,478,300 | 214.30 |
| 2025-04-18 | 217 | 218.6 | 216.2 | 218.6 | 43,153,900 | 218.60 |
| 2025-04-17 | 214.9 | 216.7 | 214.5 | 216.7 | 44,037,400 | 216.70 |
| 2025-04-16 | 214.9 | 216.2 | 212.9 | 216.2 | 63,549,000 | 216.20 |
| 2025-04-15 | 214.5 | 215.6 | 213.6 | 214.6 | 67,664,200 | 214.60 |
| 2025-04-14 | 209.9 | 212.5 | 209.6 | 211.7 | 55,883,100 | 211.70 |
| 2025-04-11 | 204.8 | 210.4 | 204.8 | 209.1 | 81,072,100 | 209.10 |
| 2025-04-10 | 208.6 | 210 | 203.5 | 209.8 | 89,549,200 | 209.80 |
| 2025-04-09 | 202.2 | 203.8 | 199.8 | 202.6 | 83,296,900 | 202.60 |
| 2025-04-08 | 201 | 204 | 200.2 | 203 | 88,062,000 | 203 |
| 2025-04-07 | 194.9 | 201.7 | 192.5 | 198.2 | 144,851,900 | 198.20 |
| 2025-04-04 | 204 | 208.1 | 202.7 | 208.1 | 96,119,000 | 208.10 |
| 2025-04-03 | 202 | 206.2 | 201.5 | 205.9 | 90,131,300 | 205.90 |
| 2025-04-02 | 210.5 | 210.9 | 206.8 | 208.9 | 63,312,400 | 208.90 |
| 2025-04-01 | 211.7 | 212.9 | 210 | 210.5 | 68,432,200 | 210.50 |
| 2025-03-31 | 208.1 | 210.5 | 207.5 | 208.4 | 97,092,000 | 208.40 |
| 2025-03-28 | 211.5 | 212.5 | 208.9 | 212.1 | 85,659,400 | 212.10 |
| 2025-03-27 | 216.8 | 216.9 | 215 | 216.9 | 92,076,500 | 216.90 |
| 2025-03-26 | 216.6 | 217.6 | 215.3 | 216.5 | 74,577,100 | 216.50 |
| 2025-03-25 | 216.1 | 216.3 | 214.8 | 215.8 | 54,468,900 | 215.80 |
| 2025-03-24 | 217.3 | 217.9 | 214.9 | 215.5 | 55,656,500 | 215.50 |
| 2025-03-21 | 214.1 | 217.5 | 213.5 | 216.2 | 122,880,500 | 216.20 |
| 2025-03-19 | 215 | 215 | 212.3 | 213.1 | 64,152,200 | 213.10 |
| 2025-03-18 | 215 | 215 | 213.6 | 214.2 | 55,569,800 | 214.20 |
| 2025-03-17 | 212.9 | 213.7 | 212.5 | 212.9 | 49,371,700 | 212.90 |
| 2025-03-14 | 210 | 212.7 | 209.9 | 210.9 | 64,189,100 | 210.90 |
| 2025-03-13 | 209.4 | 213.2 | 209 | 212.2 | 62,277,700 | 212.20 |
| 2025-03-12 | 209.9 | 210 | 208.1 | 209.1 | 57,547,500 | 209.10 |
| 2025-03-11 | 212.6 | 213.1 | 208.8 | 210.4 | 75,309,000 | 210.40 |
| 2025-03-10 | 213.1 | 214.7 | 212.1 | 212.9 | 39,823,900 | 212.90 |
| 2025-03-07 | 214.8 | 215.3 | 212.4 | 213.1 | 66,847,100 | 213.10 |
| 2025-03-06 | 214.3 | 216.9 | 214.3 | 215.4 | 56,618,900 | 215.40 |
| 2025-03-05 | 214.1 | 216.1 | 213.6 | 215.1 | 62,407,600 | 215.10 |
| 2025-03-04 | 217.4 | 218.4 | 213.3 | 214.2 | 73,680,700 | 214.20 |
| 2025-03-03 | 214.6 | 217.9 | 214.4 | 217.9 | 70,380,200 | 217.90 |
| 2025-02-28 | 212.8 | 214.3 | 211.6 | 213.7 | 107,029,400 | 213.70 |
| 2025-02-27 | 211.7 | 213.6 | 211.3 | 212.9 | 59,601,000 | 212.90 |
| 2025-02-26 | 211.4 | 211.9 | 209.6 | 210.5 | 60,050,200 | 210.50 |
| 2025-02-25 | 209.9 | 211.5 | 208.5 | 210.9 | 52,372,200 | 210.90 |
| 2025-02-21 | 211 | 211.1 | 208.9 | 210 | 42,820,200 | 210 |
| 2025-02-20 | 212.5 | 212.9 | 210.1 | 210.6 | 58,020,600 | 210.60 |
| 2025-02-19 | 210 | 211.9 | 209 | 211.6 | 56,821,700 | 211.60 |
| 2025-02-18 | 209.1 | 212.3 | 208.8 | 211.2 | 62,478,500 | 211.20 |
| 2025-02-17 | 208.2 | 210 | 208.2 | 209.1 | 37,573,000 | 209.10 |
| 2025-02-14 | 210 | 210.6 | 208.2 | 208.5 | 60,304,600 | 208.50 |
| 2025-02-13 | 209.4 | 209.9 | 207.4 | 209.6 | 56,118,900 | 209.60 |
| 2025-02-12 | 210.7 | 213.2 | 204.5 | 208.6 | 143,024,000 | 208.60 |
| 2025-02-10 | 200 | 200.7 | 198.5 | 199.6 | 45,642,300 | 199.60 |
| 2025-02-07 | 201.2 | 201.4 | 198.6 | 199.9 | 65,841,600 | 199.90 |
| 2025-02-06 | 203.5 | 204 | 200.8 | 201.2 | 59,995,900 | 201.20 |
| 2025-02-05 | 203 | 203.5 | 201.8 | 203.1 | 51,435,900 | 203.10 |
| 2025-02-04 | 204 | 205.8 | 201.4 | 202.3 | 65,562,100 | 202.30 |
| 2025-02-03 | 199.1 | 204.2 | 196.8 | 201.5 | 112,681,000 | 201.50 |
| 2025-01-31 | 200 | 200.5 | 198.7 | 200.2 | 54,740,000 | 200.20 |
| 2025-01-30 | 200 | 200.7 | 198.1 | 200.7 | 47,095,100 | 200.70 |
| 2025-01-29 | 200.2 | 200.5 | 199.1 | 200 | 38,507,200 | 200 |
| 2025-01-28 | 199.8 | 200.9 | 198.2 | 200.3 | 64,359,400 | 200.30 |
| 2025-01-27 | 197.9 | 200 | 197.7 | 199.5 | 47,732,900 | 199.50 |
| 2025-01-24 | 197.8 | 198 | 195.8 | 196.3 | 56,694,200 | 196.30 |
| 2025-01-23 | 196 | 196.8 | 194.5 | 195.8 | 62,807,300 | 195.80 |
| 2025-01-22 | 193 | 194.7 | 192 | 194.4 | 58,109,500 | 194.40 |
| 2025-01-21 | 192.6 | 193 | 190.8 | 191.4 | 44,096,400 | 191.40 |
| 2025-01-20 | 192 | 193.5 | 191.7 | 192.1 | 43,757,300 | 192.10 |
| 2025-01-17 | 192.5 | 193.2 | 190.7 | 191.5 | 62,432,900 | 191.50 |
| 2025-01-16 | 193.1 | 194.3 | 192.1 | 192.1 | 49,949,500 | 192.10 |
| 2025-01-15 | 194.2 | 195.1 | 192.6 | 193 | 45,454,700 | 193 |
| 2025-01-14 | 193 | 193.3 | 191.5 | 192.5 | 66,177,900 | 192.50 |
| 2025-01-10 | 194 | 194.9 | 193 | 193 | 53,731,800 | 193 |
| 2025-01-09 | 196 | 196.2 | 194.3 | 194.7 | 56,300,000 | 194.70 |
| 2025-01-08 | 197 | 197 | 194.2 | 194.8 | 63,507,500 | 194.80 |
| 2025-01-07 | 196.2 | 197.1 | 195.1 | 197.1 | 56,739,500 | 197.10 |
| 2025-01-06 | 200 | 200.4 | 195.7 | 196.2 | 79,616,700 | 196.20 |
分割・併合履歴 ： [2024-09-27]1株→10株