9984 ソフトバンクグループ(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 6,968 | 7,031 | 6,511 | 6,656 | 18,165,400 | 6,656 |
| 2025-04-03 | 6,865 | 7,243 | 6,860 | 7,172 | 11,158,100 | 7,172 |
| 2025-04-02 | 7,500 | 7,528 | 7,295 | 7,465 | 9,235,000 | 7,465 |
| 2025-04-01 | 7,500 | 7,563 | 7,456 | 7,493 | 7,194,200 | 7,493 |
| 2025-03-31 | 7,656 | 7,663 | 7,448 | 7,479 | 11,336,100 | 7,479 |
| 2025-03-28 | 7,850 | 7,925 | 7,841 | 7,920 | 6,532,700 | 7,920 |
| 2025-03-27 | 8,045 | 8,093 | 7,960 | 8,022 | 8,483,000 | 8,022 |
| 2025-03-26 | 8,350 | 8,438 | 8,242 | 8,349 | 6,700,400 | 8,349 |
| 2025-03-25 | 8,330 | 8,383 | 8,188 | 8,233 | 7,047,900 | 8,233 |
| 2025-03-24 | 8,050 | 8,225 | 8,044 | 8,199 | 7,957,500 | 8,199 |
| 2025-03-21 | 7,901 | 8,040 | 7,900 | 7,960 | 7,281,000 | 7,960 |
| 2025-03-19 | 7,884 | 7,919 | 7,807 | 7,807 | 6,232,700 | 7,807 |
| 2025-03-18 | 8,105 | 8,133 | 7,950 | 7,964 | 6,263,800 | 7,964 |
| 2025-03-17 | 7,980 | 8,055 | 7,962 | 7,979 | 5,880,500 | 7,979 |
| 2025-03-14 | 7,606 | 7,884 | 7,606 | 7,836 | 10,296,500 | 7,836 |
| 2025-03-13 | 7,931 | 8,007 | 7,755 | 7,756 | 8,226,400 | 7,756 |
| 2025-03-12 | 7,840 | 7,869 | 7,750 | 7,781 | 6,375,600 | 7,781 |
| 2025-03-11 | 7,710 | 7,845 | 7,659 | 7,845 | 10,082,500 | 7,845 |
| 2025-03-10 | 7,993 | 8,116 | 7,983 | 8,067 | 5,617,300 | 8,067 |
| 2025-03-07 | 7,886 | 8,001 | 7,867 | 7,953 | 7,888,600 | 7,953 |
| 2025-03-06 | 8,057 | 8,216 | 8,032 | 8,186 | 6,761,400 | 8,186 |
| 2025-03-05 | 8,009 | 8,148 | 7,957 | 7,997 | 9,011,000 | 7,997 |
| 2025-03-04 | 7,900 | 7,953 | 7,809 | 7,932 | 12,539,000 | 7,932 |
| 2025-03-03 | 8,380 | 8,390 | 8,206 | 8,330 | 8,822,600 | 8,330 |
| 2025-02-28 | 8,460 | 8,469 | 8,217 | 8,273 | 13,288,500 | 8,273 |
| 2025-02-27 | 8,820 | 8,864 | 8,730 | 8,808 | 6,688,900 | 8,808 |
| 2025-02-26 | 8,810 | 8,846 | 8,681 | 8,738 | 9,707,200 | 8,738 |
| 2025-02-25 | 9,000 | 9,120 | 8,888 | 8,991 | 9,637,000 | 8,991 |
| 2025-02-21 | 9,292 | 9,469 | 9,292 | 9,390 | 5,620,800 | 9,390 |
| 2025-02-20 | 9,543 | 9,558 | 9,431 | 9,451 | 5,797,100 | 9,451 |
| 2025-02-19 | 9,750 | 9,750 | 9,560 | 9,652 | 8,116,500 | 9,652 |
| 2025-02-18 | 9,784 | 9,926 | 9,695 | 9,839 | 6,913,500 | 9,839 |
| 2025-02-17 | 9,600 | 9,828 | 9,530 | 9,806 | 6,719,100 | 9,806 |
| 2025-02-14 | 9,630 | 9,730 | 9,571 | 9,637 | 10,686,400 | 9,637 |
| 2025-02-13 | 9,600 | 9,602 | 9,345 | 9,504 | 13,388,800 | 9,504 |
| 2025-02-12 | 9,494 | 9,872 | 9,492 | 9,856 | 9,937,100 | 9,856 |
| 2025-02-10 | 9,550 | 9,567 | 9,444 | 9,496 | 5,078,500 | 9,496 |
| 2025-02-07 | 9,695 | 9,720 | 9,571 | 9,683 | 6,254,700 | 9,683 |
| 2025-02-06 | 9,662 | 9,766 | 9,622 | 9,766 | 7,286,900 | 9,766 |
| 2025-02-05 | 9,600 | 9,715 | 9,574 | 9,671 | 9,280,400 | 9,671 |
| 2025-02-04 | 9,658 | 9,658 | 9,440 | 9,525 | 8,529,500 | 9,525 |
| 2025-02-03 | 9,224 | 9,554 | 9,177 | 9,455 | 12,871,500 | 9,455 |
| 2025-01-31 | 9,430 | 9,449 | 9,281 | 9,411 | 8,568,000 | 9,411 |
| 2025-01-30 | 9,289 | 9,368 | 9,201 | 9,299 | 8,223,000 | 9,299 |
| 2025-01-29 | 9,344 | 9,418 | 9,145 | 9,399 | 13,383,200 | 9,399 |
| 2025-01-28 | 9,250 | 9,341 | 9,031 | 9,176 | 18,189,900 | 9,176 |
| 2025-01-27 | 10,425 | 10,490 | 9,678 | 9,681 | 17,331,300 | 9,681 |
| 2025-01-24 | 10,640 | 10,880 | 10,480 | 10,560 | 10,818,500 | 10,560 |
| 2025-01-23 | 10,730 | 10,890 | 10,430 | 10,755 | 19,872,700 | 10,755 |
| 2025-01-22 | 9,713 | 10,325 | 9,696 | 10,230 | 24,744,600 | 10,230 |
| 2025-01-21 | 9,346 | 9,349 | 9,142 | 9,248 | 4,530,600 | 9,248 |
| 2025-01-20 | 9,248 | 9,282 | 9,182 | 9,271 | 4,113,900 | 9,271 |
| 2025-01-17 | 9,100 | 9,144 | 8,990 | 9,080 | 4,769,000 | 9,080 |
| 2025-01-16 | 9,160 | 9,325 | 9,138 | 9,202 | 7,478,200 | 9,202 |
| 2025-01-15 | 9,080 | 9,111 | 8,966 | 9,001 | 5,371,400 | 9,001 |
| 2025-01-14 | 9,131 | 9,154 | 8,909 | 9,007 | 7,536,400 | 9,007 |
| 2025-01-10 | 9,340 | 9,393 | 9,229 | 9,251 | 6,589,500 | 9,251 |
| 2025-01-09 | 9,390 | 9,393 | 9,244 | 9,329 | 5,505,800 | 9,329 |
| 2025-01-08 | 9,250 | 9,406 | 9,195 | 9,371 | 6,150,100 | 9,371 |
| 2025-01-07 | 9,511 | 9,628 | 9,341 | 9,345 | 11,570,500 | 9,345 |
| 2025-01-06 | 9,299 | 9,429 | 9,212 | 9,234 | 8,759,300 | 9,234 |
分割・併合履歴 ： [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株