1. HOME >
  2. 株価時系列 >
  3. 9434 >
  4. 2019年

9434 ソフトバンク(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,452.51,468.51,4511,459.56,410,300145.95
2019-12-271,442.51,457.51,4331,4558,588,200145.50
2019-12-261,4281,435.51,4241,434.56,081,200143.45
2019-12-251,427.51,4341,4251,429.55,108,100142.95
2019-12-241,4271,428.51,412.51,424.59,702,700142.45
2019-12-231,449.51,450.51,4291,4297,197,900142.90
2019-12-201,4351,4491,426.51,44914,492,000144.90
2019-12-191,4421,4461,4341,435.57,224,600143.55
2019-12-181,4391,4461,436.51,442.56,593,200144.25
2019-12-171,450.51,4531,4361,441.59,544,700144.15
2019-12-161,450.51,453.51,4481,4515,422,900145.10
2019-12-131,4511,458.51,450.51,4529,590,500145.20
2019-12-121,4551,4591,451.51,4555,942,600145.50
2019-12-111,459.51,4631,451.51,4545,968,600145.40
2019-12-101,467.51,471.51,4561,4566,302,100145.60
2019-12-091,4701,471.51,461.51,4697,012,000146.90
2019-12-061,4821,4841,4601,4608,468,900146
2019-12-051,4851,486.51,4771,4786,022,300147.80
2019-12-041,4781,4841,476.51,4817,507,000148.10
2019-12-031,4831,4841,4801,4805,077,800148
2019-12-021,4861,493.51,483.51,483.55,080,100148.35
2019-11-291,4931,4941,485.51,4865,987,800148.60
2019-11-281,4961,496.51,4881,494.54,664,000149.45
2019-11-271,5011,5021,4931,4995,011,100149.90
2019-11-261,4991,502.51,4931,502.515,359,700150.25
2019-11-251,501.51,5051,492.51,4983,972,900149.80
2019-11-221,4981,5031,496.51,500.55,012,300150.05
2019-11-211,4851,498.51,4821,498.56,314,300149.85
2019-11-201,4961,498.51,4811,4826,915,600148.20
2019-11-191,5001,5031,493.51,4944,499,700149.40
2019-11-181,5051,5051,4971,5035,585,200150.30
2019-11-151,5101,5101,4991,5088,565,700150.80
2019-11-141,5001,5201,499.51,50925,194,200150.90
2019-11-131,4861,4881,4791,4814,538,200148.10
2019-11-121,4901,4901,4821,4846,449,300148.40
2019-11-111,492.51,496.51,483.51,4935,196,800149.30
2019-11-081,492.51,499.51,4751,4899,213,500148.90
2019-11-071,485.51,493.51,4731,485.515,461,000148.55
2019-11-061,5091,5131,499.51,505.510,649,900150.55
2019-11-051,500.51,5061,4931,4998,116,500149.90
2019-11-011,4821,502.51,4811,5016,956,100150.10
2019-10-311,4991,5001,482.51,4857,824,400148.50
2019-10-301,4901,503.51,4901,50317,417,400150.30
2019-10-291,489.51,496.51,487.51,493.56,683,300149.35
2019-10-281,473.51,4891,4731,4805,201,500148
2019-10-251,4881,488.51,4731,4756,762,600147.50
2019-10-241,4971,5021,4891,4905,626,900149
2019-10-231,4901,4971,480.51,4946,138,700149.40
2019-10-211,4871,4871,472.51,4817,486,300148.10
2019-10-181,4981,5011,4871,4918,566,700149.10
2019-10-171,506.51,5121,4991,5016,750,700150.10
2019-10-161,5181,5181,502.51,5068,223,900150.60
2019-10-151,5201,524.51,507.51,507.56,778,100150.75
2019-10-111,5161,5231,513.51,518.511,835,500151.85
2019-10-101,507.51,514.51,5041,514.56,636,400151.45
2019-10-091,498.51,514.51,495.51,514.510,608,800151.45
2019-10-081,4981,5051,4971,503.56,675,800150.35
2019-10-071,4941,5031,4901,496.56,242,100149.65
2019-10-041,4961,5001,4911,4968,856,600149.60
2019-10-031,488.51,4951,477.51,494.57,223,200149.45
2019-10-021,4711,5001,4711,5008,502,200150
2019-10-011,4741,479.51,4711,471.55,271,600147.15
2019-09-301,4801,481.51,455.51,4649,233,500146.40
2019-09-271,495.51,4981,4731,484.515,965,800148.45
2019-09-261,5411,548.51,5321,536.515,724,900153.65
2019-09-251,5501,5501,5411,54112,207,500154.10
2019-09-241,5501,554.51,536.51,55313,018,500155.30
2019-09-201,5301,549.51,529.51,54921,892,200154.90
2019-09-191,5371,539.51,5261,53012,508,600153
2019-09-181,5341,5411,529.51,539.513,253,500153.95
2019-09-171,5151,5341,5141,53018,353,300153
2019-09-131,5141,514.51,509.51,513.510,165,500151.35
2019-09-121,515.51,516.51,5071,5089,556,000150.80
2019-09-111,5031,511.51,5031,506.58,192,100150.65
2019-09-101,499.51,506.51,4961,502.57,046,900150.25
2019-09-091,5001,502.51,4911,500.57,196,600150.05
2019-09-061,509.51,518.51,498.51,50012,448,600150
2019-09-051,5021,5071,4991,506.58,491,500150.65
2019-09-041,5001,5041,4991,499.55,423,600149.95
2019-09-031,4961,5021,4951,496.54,893,500149.65
2019-09-021,490.51,497.51,488.51,494.53,285,700149.45
2019-08-301,4951,497.51,4901,490.57,061,700149.05
2019-08-291,495.51,4991,484.51,4888,614,700148.80
2019-08-281,502.51,5051,492.51,494.59,331,500149.45
2019-08-271,5101,5111,5001,5058,456,200150.50
2019-08-261,501.51,5081,4971,5059,830,500150.50
2019-08-231,5151,5221,5111,51714,020,900151.70
2019-08-221,5061,518.51,5041,51820,954,900151.80
2019-08-211,5021,5071,4991,5068,327,000150.60
2019-08-201,5001,5061,4991,50610,803,400150.60
2019-08-191,5031,5031,495.51,500.55,526,100150.05
2019-08-161,499.51,5051,498.51,5019,807,700150.10
2019-08-151,4891,4981,4881,495.58,708,600149.55
2019-08-141,5051,5081,4931,4978,970,100149.70
2019-08-131,493.51,5051,483.51,49912,117,300149.90
2019-08-091,4971,5091,4891,49526,446,800149.50
2019-08-081,4771,4941,4771,49216,572,400149.20
2019-08-071,4821,486.51,474.51,475.511,368,200147.55
2019-08-061,456.51,4871,4551,479.525,735,000147.95
2019-08-051,4651,4651,4441,458.58,109,900145.85
2019-08-021,4641,466.51,4581,465.58,485,200146.55
2019-08-011,4661,4761,4611,4758,819,100147.50
2019-07-311,470.51,470.51,450.51,4699,904,500146.90
2019-07-301,4681,478.51,4671,470.512,934,300147.05
2019-07-291,451.51,4661,446.51,463.512,624,200146.35
2019-07-261,4451,453.51,441.51,445.56,618,100144.55
2019-07-251,4501,466.51,445.51,451.517,842,800145.15
2019-07-241,444.51,4451,438.51,443.55,526,100144.35
2019-07-231,4401,4451,4391,4436,427,300144.30
2019-07-221,4351,4421,4351,439.54,609,800143.95
2019-07-191,4251,4411,424.51,4387,148,900143.80
2019-07-181,4241,430.51,4191,4256,710,800142.50
2019-07-171,4291,4331,4221,423.55,022,700142.35
2019-07-161,4401,443.51,4281,432.55,589,900143.25
2019-07-121,439.51,442.51,4341,4354,388,000143.50
2019-07-111,4381,4451,433.51,4428,871,200144.20
2019-07-101,4301,4431,428.51,439.57,803,100143.95
2019-07-091,4351,4401,4311,4355,085,100143.50
2019-07-081,4401,441.51,4281,429.56,206,200142.95
2019-07-051,4401,4451,437.51,4447,009,400144.40
2019-07-041,4331,4441,431.51,439.59,773,800143.95
2019-07-031,4281,434.51,423.51,4337,438,700143.30
2019-07-021,412.51,4311,408.51,42310,909,900142.30
2019-07-011,4081,4091,4001,4056,745,000140.50
2019-06-281,3951,401.51,3921,399.57,504,300139.95
2019-06-271,406.51,4081,3911,4029,254,800140.20
2019-06-261,4101,4141,4071,4124,912,900141.20
2019-06-251,4071,4171,4071,415.57,844,800141.55
2019-06-241,4151,415.51,405.51,4066,307,700140.60
2019-06-211,409.51,4191,404.51,41912,465,500141.90
2019-06-201,4101,4171,4031,406.56,543,800140.65
2019-06-191,4141,414.51,408.51,4104,836,200141
2019-06-181,413.51,415.51,4061,4094,445,000140.90
2019-06-171,4101,4151,4061,4064,608,600140.60
2019-06-141,4051,412.51,396.51,412.57,010,200141.25
2019-06-131,4081,4121,3971,4016,835,500140.10
2019-06-121,4131,416.51,4061,407.55,647,400140.75
2019-06-111,4161,4241,4141,419.57,102,200141.95
2019-06-101,4181,4201,400.51,40610,330,000140.60
2019-06-071,436.51,437.51,421.51,4304,327,200143
2019-06-061,438.51,4411,4281,429.55,353,600142.95
2019-06-051,4401,443.51,4231,4319,148,400143.10
2019-06-041,4301,436.51,426.51,4337,123,300143.30
2019-06-031,4041,424.51,4041,424.56,636,900142.45
2019-05-311,4101,4201,4061,4107,220,800141
2019-05-301,4181,4281,4091,417.55,554,900141.75
2019-05-291,4311,4411,4161,418.57,406,600141.85
2019-05-281,4321,4401,431.51,4409,039,000144
2019-05-271,4361,444.51,4241,4366,214,900143.60
2019-05-241,427.51,438.51,423.51,438.58,515,700143.85
2019-05-231,427.51,4351,4161,429.57,974,600142.95
2019-05-221,4401,444.51,426.51,4327,572,000143.20
2019-05-211,4301,4451,423.51,439.516,832,600143.95
2019-05-201,3901,4231,3901,4209,335,800142
2019-05-171,4061,410.51,3921,3938,478,400139.30
2019-05-161,4011,418.51,395.51,4067,654,700140.60
2019-05-151,4391,439.51,398.51,414.514,054,200141.45
2019-05-141,4291,4501,4171,44023,830,600144
2019-05-131,4151,448.51,4151,43819,897,500143.80
2019-05-101,4021,4421,3921,42437,742,000142.40
2019-05-091,3701,4201,3651,401.562,014,300140.15
2019-05-081,2901,3121,2871,3117,578,000131.10
2019-05-071,315.51,3181,2881,30312,776,900130.30
2019-04-261,3201,3251,303.51,3128,909,900131.20
2019-04-251,337.51,339.51,3081,331.527,752,200133.15
2019-04-241,333.51,3421,330.51,3409,787,600134
2019-04-231,3411,344.51,3261,3278,708,500132.70
2019-04-221,3281,3441,323.51,341.57,696,500134.15
2019-04-191,3411,3461,335.51,3408,394,100134
2019-04-181,3401,346.51,3331,34110,098,400134.10
2019-04-171,3411,347.51,3321,34311,818,500134.30
2019-04-161,3501,3611,316.51,33428,308,200133.40
2019-04-151,2651,294.51,261.51,294.513,097,500129.45
2019-04-121,2561,2661,2461,26512,973,700126.50
2019-04-111,231.51,2801,231.51,27716,786,100127.70
2019-04-101,226.51,2411,223.51,231.58,872,600123.15
2019-04-091,2591,260.51,228.51,231.511,774,800123.15
2019-04-081,2561,267.51,2451,25910,157,000125.90
2019-04-051,2381,2581,237.51,256.59,546,900125.65
2019-04-041,2371,243.51,228.51,235.57,474,200123.55
2019-04-031,2201,236.51,219.51,234.59,301,300123.45
2019-04-021,2201,2241,2151,217.513,588,900121.75
2019-04-011,2551,256.51,224.51,227.514,756,700122.75
2019-03-291,2601,267.51,245.51,2479,680,700124.70
2019-03-281,280.51,282.51,2591,259.58,626,100125.95
2019-03-271,2701,2921,266.51,287.512,855,300128.75
2019-03-261,297.51,3071,291.51,30318,289,800130.30
2019-03-251,2901,297.51,2821,290.511,999,400129.05
2019-03-221,320.51,320.51,2971,30015,963,400130
2019-03-201,350.51,3541,3211,32210,252,800132.20
2019-03-191,3581,3631,3481,349.56,293,600134.95
2019-03-181,3441,3571,340.51,35710,523,400135.70
2019-03-151,3321,3461,3301,33910,962,000133.90
2019-03-141,3351,344.51,3321,333.57,467,300133.35
2019-03-131,344.51,3451,3221,331.58,244,200133.15
2019-03-121,3341,348.51,3341,347.57,532,000134.75
2019-03-111,3131,329.51,3131,327.54,933,800132.75
2019-03-081,3101,3371,3101,3189,947,500131.80
2019-03-071,3251,331.51,3181,319.56,762,700131.95
2019-03-061,3351,341.51,3281,3305,259,200133
2019-03-051,3301,3471,3281,3386,121,200133.80
2019-03-041,3511,3531,3261,337.512,293,000133.75
2019-03-011,3891,389.51,351.51,351.512,659,600135.15
2019-02-281,387.51,3981,3771,39018,941,400139
2019-02-271,3741,3991,3711,393.514,616,900139.35
2019-02-261,3771,3831,3671,379.59,423,500137.95
2019-02-251,3531,3731,3491,372.59,006,900137.25
2019-02-221,3401,3541,338.51,3525,943,200135.20
2019-02-211,3501,3511,336.51,3476,547,100134.70
2019-02-201,3481,3581,3411,3507,154,500135
2019-02-191,329.51,3651,329.51,358.516,840,700135.85
2019-02-181,3031,3301,3021,329.58,943,000132.95
2019-02-151,280.51,2901,2751,2897,746,300128.90
2019-02-141,2971,3041,283.51,2858,341,400128.50
2019-02-131,3001,3031,289.51,297.58,099,900129.75
2019-02-121,277.51,294.51,2711,2919,507,300129.10
2019-02-081,2981,2981,2631,27015,823,100127
2019-02-071,3111,3331,3041,30615,038,100130.60
2019-02-061,3881,3881,3141,32222,047,600132.20
2019-02-051,3671,3671,3481,35912,008,100135.90
2019-02-041,3321,3531,3311,35311,543,200135.30
2019-02-011,3341,3581,3211,32519,496,100132.50
2019-01-311,3781,3831,3341,34336,657,000134.30
2019-01-301,4151,4211,3581,37887,808,500137.80
2019-01-291,4201,4271,4121,42218,749,500142.20
2019-01-281,4131,4311,4121,42120,916,400142.10
2019-01-251,4231,4291,4171,42020,894,800142
2019-01-241,4341,4441,4231,43226,017,500143.20
2019-01-231,4311,4371,4271,43313,819,200143.30
2019-01-221,4321,4371,4311,43511,732,600143.50
2019-01-211,4311,4381,4291,43514,247,500143.50
2019-01-181,4291,4331,4241,42915,363,200142.90
2019-01-171,4231,4341,4221,43213,742,600143.20
2019-01-161,4121,4251,4031,42524,123,100142.50
2019-01-151,4351,4391,4111,41420,191,400141.40
2019-01-111,4301,4401,4231,43321,687,400143.30
2019-01-101,4101,4251,3961,42517,390,100142.50
2019-01-091,4001,4391,3851,42948,863,500142.90
2019-01-081,4291,4461,3911,446119,721,000144.60
2019-01-071,4341,4501,4121,41929,481,700141.90
2019-01-041,3461,3991,3381,39931,986,500139.90

分割・併合履歴 ： [2024-09-27]1株→10株