1. HOME >
  2. 株価時系列 >
  3. 9434 >
  4. 2020年

9434 ソフトバンク(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3001,304.51,2901,29312,125,100129.30
2020-12-291,301.51,310.51,2961,306.510,746,000130.65
2020-12-281,2801,295.51,2801,29211,481,200129.20
2020-12-251,281.51,2951,278.51,286.58,914,600128.65
2020-12-241,3071,312.51,2841,28610,709,800128.60
2020-12-231,3131,324.51,3051,305.57,634,800130.55
2020-12-221,312.51,3291,311.51,31611,702,400131.60
2020-12-211,3401,343.51,3201,320.511,946,500132.05
2020-12-181,3181,3461,316.51,34629,148,600134.60
2020-12-171,3171,3271,3141,31513,288,300131.50
2020-12-161,339.51,3481,3191,323.513,201,900132.35
2020-12-151,3301,3421,327.51,341.511,001,400134.15
2020-12-141,3321,348.51,3321,33712,816,200133.70
2020-12-111,317.51,3321,3131,33019,437,000133
2020-12-101,2881,3131,282.51,311.523,212,600131.15
2020-12-091,2841,2921,281.51,29014,000,700129
2020-12-081,2591,2751,2591,27510,448,200127.50
2020-12-071,2601,2691,2541,263.59,500,200126.35
2020-12-041,266.51,2741,259.51,26415,817,000126.40
2020-12-031,2751,285.51,270.51,28020,436,800128
2020-12-021,2501,269.51,247.51,266.520,680,700126.65
2020-12-011,278.51,283.51,246.51,26019,809,900126
2020-11-301,2901,2991,273.51,284.553,527,700128.45
2020-11-271,284.51,2901,274.51,28718,203,600128.70
2020-11-261,288.51,294.51,2821,28515,760,400128.50
2020-11-251,2951,297.51,288.51,29017,505,100129
2020-11-241,294.51,297.51,2871,29521,926,000129.50
2020-11-201,2901,2991,270.51,27922,617,200127.90
2020-11-191,2651,289.51,263.51,289.525,159,100128.95
2020-11-181,2621,262.51,248.51,256.514,274,800125.65
2020-11-171,265.51,2681,2621,26412,387,400126.40
2020-11-161,2691,271.51,2631,265.513,380,300126.55
2020-11-131,2651,2701,247.51,26017,461,000126
2020-11-121,2501,264.51,2501,264.517,093,400126.45
2020-11-111,240.51,254.51,2401,25023,202,200125
2020-11-101,2381,2401,2221,22521,001,400122.50
2020-11-091,227.51,239.51,226.51,23719,896,600123.70
2020-11-061,229.51,2301,2201,22314,750,400122.30
2020-11-051,2251,2341,217.51,22926,435,100122.90
2020-11-041,223.51,2251,2091,21116,367,400121.10
2020-11-021,2181,2261,2171,223.515,432,100122.35
2020-10-301,2161,2191,2101,212.515,716,100121.25
2020-10-291,208.51,219.51,2071,216.513,573,900121.65
2020-10-281,2191,222.51,2131,214.517,218,900121.45
2020-10-271,2181,2201,208.51,22016,324,200122
2020-10-261,2011,218.51,199.51,217.512,291,200121.75
2020-10-231,2101,2111,1971,20016,199,500120
2020-10-221,2221,2251,2091,21010,772,500121
2020-10-211,2141,227.51,209.51,22621,966,400122.60
2020-10-201,2141,214.51,2091,21312,300,500121.30
2020-10-191,2151,221.51,207.51,214.515,997,700121.45
2020-10-161,214.51,217.51,209.51,21518,827,000121.50
2020-10-151,2061,2161,204.51,21224,756,700121.20
2020-10-141,203.51,204.51,1981,20213,632,700120.20
2020-10-131,2001,205.51,1961,20514,553,600120.50
2020-10-121,1951,1991,1891,19510,009,600119.50
2020-10-091,2011,201.51,1891,19713,668,000119.70
2020-10-081,2111,2111,2001,201.515,430,500120.15
2020-10-071,2121,2171,2061,21216,935,500121.20
2020-10-061,2151,2171,201.51,21425,569,700121.40
2020-10-051,200.51,2061,1901,192.516,216,200119.25
2020-10-021,1901,2041,1761,19130,871,400119.10
2020-09-301,193.51,196.51,1581,177.567,485,200117.75
2020-09-291,2011,2021,1681,19155,143,400119.10
2020-09-281,2501,2531,2351,242.542,129,700124.25
2020-09-251,2551,2591,242.51,24534,347,800124.50
2020-09-241,2601,2621,242.51,25139,464,200125.10
2020-09-231,2421,2731,2331,270.5233,162,600127.05
2020-09-181,3001,300.51,242.51,242.573,770,800124.25
2020-09-171,3101,3271,3051,308.534,584,700130.85
2020-09-161,3001,3391,2921,300.571,612,900130.05
2020-09-151,2501,2841,2231,278.5119,405,900127.85
2020-09-141,3041,3081,2421,24275,512,700124.20
2020-09-111,3051,3221,303.51,307.524,973,600130.75
2020-09-101,322.51,3231,306.51,314.518,497,600131.45
2020-09-091,333.51,338.51,3191,32019,033,400132
2020-09-081,3401,351.51,332.51,349.511,982,900134.95
2020-09-071,357.51,3601,3511,35310,145,600135.30
2020-09-041,3701,371.51,3631,3689,179,600136.80
2020-09-031,3851,3881,3761,3829,163,700138.20
2020-09-021,398.51,398.51,365.51,376.517,732,000137.65
2020-09-011,3921,3921,363.51,36517,333,200136.50
2020-08-311,3851,395.51,382.51,392.537,456,600139.25
2020-08-281,4431,462.51,427.51,431.514,584,300143.15
2020-08-271,469.51,471.51,447.51,4559,369,800145.50
2020-08-261,4741,479.51,467.51,4754,748,500147.50
2020-08-251,4841,493.51,4741,4757,002,700147.50
2020-08-241,482.51,4881,479.51,480.54,625,400148.05
2020-08-211,4821,492.51,4781,483.54,710,700148.35
2020-08-201,4971,498.51,4731,4736,240,700147.30
2020-08-191,4901,504.51,4881,50210,551,500150.20
2020-08-181,4901,496.51,4901,496.55,537,900149.65
2020-08-171,4901,494.51,486.51,486.53,667,300148.65
2020-08-141,4991,4991,4911,4934,848,000149.30
2020-08-131,480.51,4991,4791,49912,238,200149.90
2020-08-121,4601,4811,459.51,4808,639,100148
2020-08-111,4661,467.51,4581,4657,775,400146.50
2020-08-071,458.51,4621,452.51,4575,845,400145.70
2020-08-061,4481,458.51,4441,457.55,100,400145.75
2020-08-051,4501,459.51,4331,4496,279,600144.90
2020-08-041,4671,479.51,4561,458.59,382,300145.85
2020-08-031,435.51,4601,4241,459.58,896,900145.95
2020-07-311,4341,4401,413.51,414.56,715,400141.45
2020-07-301,4211,437.51,419.51,4336,501,300143.30
2020-07-291,420.51,4231,413.51,419.54,369,000141.95
2020-07-281,424.51,4301,416.51,4274,944,300142.70
2020-07-271,399.51,4291,397.51,4296,393,100142.90
2020-07-221,414.51,4201,405.51,405.55,004,200140.55
2020-07-211,4301,433.51,410.51,410.55,554,400141.05
2020-07-201,422.51,431.51,420.51,4315,542,600143.10
2020-07-171,4271,4291,4151,4155,286,600141.50
2020-07-161,424.51,432.51,417.51,4294,776,200142.90
2020-07-151,4201,4361,4141,431.57,714,400143.15
2020-07-141,3931,4171,3931,4157,271,500141.50
2020-07-131,4001,4071,3911,4037,222,000140.30
2020-07-101,4021,405.51,393.51,393.57,817,600139.35
2020-07-091,3901,4051,380.51,399.58,924,900139.95
2020-07-081,3901,399.51,3861,3866,318,700138.60
2020-07-071,3781,387.51,3751,387.55,375,700138.75
2020-07-061,3671,3891,366.51,3875,073,600138.70
2020-07-031,370.51,372.51,357.51,3654,494,600136.50
2020-07-021,3691,3731,3611,3687,340,600136.80
2020-07-011,368.51,377.51,355.51,358.57,060,400135.85
2020-06-301,383.51,3871,3691,3756,260,100137.50
2020-06-291,3751,3781,365.51,3697,291,000136.90
2020-06-261,387.51,392.51,380.51,3925,843,200139.20
2020-06-251,3861,391.51,374.51,382.58,500,900138.25
2020-06-241,4041,4071,3881,3966,077,800139.60
2020-06-231,3871,4081,381.51,40310,168,100140.30
2020-06-221,376.51,388.51,374.51,3815,954,800138.10
2020-06-191,3671,378.51,3641,37810,715,300137.80
2020-06-181,375.51,381.51,3591,3638,437,900136.30
2020-06-171,3701,381.51,3671,378.57,215,300137.85
2020-06-161,361.51,375.51,3551,370.59,976,100137.05
2020-06-151,3651,370.51,345.51,3468,051,200134.60
2020-06-121,3651,3691,3531,36912,254,600136.90
2020-06-111,3871,388.51,371.51,374.511,413,600137.45
2020-06-101,3751,3761,3681,3747,362,000137.40
2020-06-091,3691,3751,365.51,3739,088,200137.30
2020-06-081,3721,3741,3641,3678,390,500136.70
2020-06-051,3701,371.51,3621,3687,884,500136.80
2020-06-041,372.51,3771,366.51,37511,577,100137.50
2020-06-031,3791,3791,3641,367.512,481,200136.75
2020-06-021,3701,370.51,360.51,364.59,678,000136.45
2020-06-011,363.51,366.51,3561,3668,380,100136.60
2020-05-291,3621,368.51,3421,36640,862,500136.60
2020-05-281,3601,366.51,350.51,36414,748,400136.40
2020-05-271,3551,3611,3451,35520,290,300135.50
2020-05-261,3451,3511,328.51,34028,345,900134
2020-05-251,3351,3411,326.51,338.518,229,100133.85
2020-05-221,3401,3451,3151,31952,617,600131.90
2020-05-211,3901,394.51,3751,3754,697,100137.50
2020-05-201,3951,4001,3761,3868,341,600138.60
2020-05-191,4011,447.51,3881,40311,971,600140.30
2020-05-181,4321,434.51,403.51,407.55,169,000140.75
2020-05-151,4291,4381,4221,4224,610,700142.20
2020-05-141,423.51,4421,4211,4307,012,400143
2020-05-131,444.51,4641,431.51,431.58,377,000143.15
2020-05-121,4551,465.51,4471,4557,176,500145.50
2020-05-111,4701,4721,455.51,4708,103,500147
2020-05-081,465.51,4721,443.51,455.55,839,500145.55
2020-05-071,4401,454.51,432.51,454.56,032,000145.45
2020-05-011,4541,4641,4411,441.58,142,800144.15
2020-04-301,4701,4761,463.51,46414,848,600146.40
2020-04-281,4261,4581,4251,4589,681,200145.80
2020-04-271,414.51,429.51,412.51,4296,591,700142.90
2020-04-241,396.51,4201,394.51,4208,009,800142
2020-04-231,3981,4041,3911,4045,843,600140.40
2020-04-221,4001,4001,3881,3986,131,600139.80
2020-04-211,3901,3981,384.51,391.57,169,100139.15
2020-04-201,3801,4011,3791,381.55,660,500138.15
2020-04-171,4001,416.51,391.51,413.510,294,400141.35
2020-04-161,3971,4001,3851,396.56,110,500139.65
2020-04-151,372.51,399.51,3661,397.58,071,700139.75
2020-04-141,3661,3741,3491,372.58,076,500137.25
2020-04-131,366.51,3891,361.51,381.54,767,900138.15
2020-04-101,373.51,381.51,356.51,3744,574,800137.40
2020-04-091,378.51,383.51,358.51,3807,832,500138
2020-04-081,4001,4051,3741,3887,594,800138.80
2020-04-071,397.51,4041,3671,396.510,913,500139.65
2020-04-061,3001,3941,298.51,38712,700,900138.70
2020-04-031,301.51,3331,2871,2969,218,800129.60
2020-04-021,3501,3691,304.51,30812,624,700130.80
2020-04-011,3701,3931,337.51,35110,596,200135.10
2020-03-311,369.51,3881,357.51,374.512,114,900137.45
2020-03-301,3701,3901,3211,354.516,661,300135.45
2020-03-271,433.51,446.51,420.51,440.521,189,900144.05
2020-03-261,3971,419.51,3911,414.514,738,100141.45
2020-03-251,3891,420.51,375.51,41916,794,400141.90
2020-03-241,4001,4211,3521,37322,251,400137.30
2020-03-231,4301,4481,3821,41422,722,400141.40
2020-03-191,468.51,493.51,4401,463.524,010,800146.35
2020-03-181,4551,4661,4411,45517,950,800145.50
2020-03-171,4051,4521,404.51,434.516,302,000143.45
2020-03-161,4271,462.51,4181,42514,087,100142.50
2020-03-131,3901,455.51,3231,42626,169,000142.60
2020-03-121,4401,4461,4011,43317,651,600143.30
2020-03-111,456.51,462.51,4471,45211,518,600145.20
2020-03-101,442.51,4631,419.51,45417,684,200145.40
2020-03-091,427.51,4631,4261,46317,659,100146.30
2020-03-061,4691,474.51,4461,464.513,376,300146.45
2020-03-051,474.51,491.51,4691,490.510,741,300149.05
2020-03-041,427.51,474.51,427.51,47113,378,300147.10
2020-03-031,4501,4571,428.51,428.510,736,000142.85
2020-03-021,4001,4371,393.51,43014,759,800143
2020-02-281,420.51,431.51,400.51,412.523,191,700141.25
2020-02-271,4701,4701,4441,450.512,854,000145.05
2020-02-261,4751,483.51,4641,472.510,304,300147.25
2020-02-251,4701,4941,464.51,480.513,533,600148.05
2020-02-211,4901,502.51,4871,502.510,374,100150.25
2020-02-201,5001,5001,4841,484.56,883,900148.45
2020-02-191,5051,5081,4951,4955,532,300149.50
2020-02-181,5021,5021,493.51,4975,178,500149.70
2020-02-171,5071,5101,500.51,502.55,871,500150.25
2020-02-141,5051,5131,503.51,5126,195,400151.20
2020-02-131,5011,5131,500.51,50910,512,000150.90
2020-02-121,4971,5111,4871,50512,424,300150.50
2020-02-101,506.51,5101,487.51,487.512,243,500148.75
2020-02-071,5051,5161,503.51,51612,842,900151.60
2020-02-061,5031,5051,5021,503.57,566,100150.35
2020-02-051,5001,502.51,4961,499.55,676,100149.95
2020-02-041,4981,5031,4891,4967,414,000149.60
2020-02-031,488.51,5031,4801,5008,869,100150
2020-01-311,489.51,4991,486.51,4967,091,700149.60
2020-01-301,4831,494.51,4811,4947,011,700149.40
2020-01-291,475.51,4851,4741,4854,353,900148.50
2020-01-281,472.51,4801,465.51,4755,725,900147.50
2020-01-271,4631,482.51,4621,478.54,538,400147.85
2020-01-241,478.51,4841,476.51,4833,998,800148.30
2020-01-231,478.51,4821,473.51,4743,720,700147.40
2020-01-221,4691,4811,468.51,478.55,520,400147.85
2020-01-211,4691,4711,462.51,4654,567,500146.50
2020-01-201,4731,4781,4681,4684,649,700146.80
2020-01-171,4701,471.51,4651,4705,441,700147
2020-01-161,4721,474.51,4671,4705,072,000147
2020-01-151,483.51,4851,473.51,4775,265,900147.70
2020-01-141,4811,485.51,4761,485.57,061,900148.55
2020-01-101,4661,4771,4641,4777,375,600147.70
2020-01-091,4681,468.51,4591,4687,370,000146.80
2020-01-081,4521,454.51,437.51,4489,109,700144.80
2020-01-071,4511,463.51,4511,458.56,286,800145.85
2020-01-061,4591,4631,4461,4488,155,500144.80

分割・併合履歴 ： [2024-09-27]1株→10株