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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 10,650 | 10,705 | 10,490 | 10,650 | 10,385,800 | 10,650 |
| 2025-07-02 | 10,450 | 10,820 | 10,405 | 10,725 | 12,363,400 | 10,725 |
| 2025-07-01 | 10,415 | 10,900 | 10,330 | 10,790 | 14,128,300 | 10,790 |
| 2025-06-30 | 10,500 | 10,685 | 10,395 | 10,515 | 16,946,200 | 10,515 |
| 2025-06-27 | 9,950 | 10,145 | 9,919 | 10,080 | 17,713,300 | 10,080 |
| 2025-06-26 | 9,700 | 9,830 | 9,547 | 9,830 | 16,488,600 | 9,830 |
| 2025-06-25 | 9,440 | 9,520 | 9,155 | 9,316 | 11,307,900 | 9,316 |
| 2025-06-24 | 9,248 | 9,480 | 9,194 | 9,480 | 15,452,300 | 9,480 |
| 2025-06-23 | 8,952 | 8,996 | 8,807 | 8,979 | 9,877,200 | 8,979 |
| 2025-06-20 | 8,743 | 9,018 | 8,705 | 8,979 | 16,169,600 | 8,979 |
| 2025-06-19 | 8,710 | 8,768 | 8,678 | 8,746 | 5,380,200 | 8,746 |
| 2025-06-18 | 8,649 | 8,691 | 8,603 | 8,691 | 5,804,400 | 8,691 |
| 2025-06-17 | 8,600 | 8,736 | 8,565 | 8,675 | 10,523,700 | 8,675 |
| 2025-06-16 | 8,290 | 8,508 | 8,283 | 8,499 | 11,004,800 | 8,499 |
| 2025-06-13 | 8,250 | 8,322 | 8,081 | 8,292 | 17,779,400 | 8,292 |
| 2025-06-12 | 8,080 | 8,142 | 8,016 | 8,060 | 6,442,800 | 8,060 |
| 2025-06-11 | 7,955 | 8,085 | 7,951 | 8,080 | 10,500,600 | 8,080 |
| 2025-06-10 | 7,798 | 7,955 | 7,776 | 7,909 | 10,867,100 | 7,909 |
| 2025-06-09 | 7,431 | 7,730 | 7,428 | 7,730 | 8,148,900 | 7,730 |
| 2025-06-06 | 7,360 | 7,405 | 7,341 | 7,363 | 3,158,500 | 7,363 |
| 2025-06-05 | 7,392 | 7,445 | 7,381 | 7,381 | 3,584,100 | 7,381 |
| 2025-06-04 | 7,430 | 7,580 | 7,422 | 7,456 | 5,196,300 | 7,456 |
| 2025-06-03 | 7,430 | 7,444 | 7,377 | 7,377 | 4,130,500 | 7,377 |
| 2025-06-02 | 7,530 | 7,546 | 7,341 | 7,355 | 6,779,100 | 7,355 |
| 2025-05-30 | 7,618 | 7,670 | 7,584 | 7,614 | 9,166,200 | 7,614 |
| 2025-05-29 | 7,930 | 7,953 | 7,876 | 7,918 | 6,965,300 | 7,918 |
| 2025-05-28 | 7,900 | 7,975 | 7,785 | 7,810 | 5,956,100 | 7,810 |
| 2025-05-27 | 7,603 | 7,815 | 7,570 | 7,801 | 5,134,300 | 7,801 |
| 2025-05-26 | 7,538 | 7,657 | 7,527 | 7,631 | 4,773,900 | 7,631 |
| 2025-05-23 | 7,510 | 7,538 | 7,450 | 7,464 | 3,954,100 | 7,464 |
| 2025-05-22 | 7,463 | 7,528 | 7,415 | 7,462 | 4,815,100 | 7,462 |
| 2025-05-21 | 7,638 | 7,648 | 7,542 | 7,546 | 4,675,200 | 7,546 |
| 2025-05-20 | 7,648 | 7,711 | 7,568 | 7,599 | 5,728,700 | 7,599 |
| 2025-05-19 | 7,611 | 7,675 | 7,571 | 7,579 | 5,136,800 | 7,579 |
| 2025-05-16 | 7,714 | 7,799 | 7,684 | 7,729 | 5,123,000 | 7,729 |
| 2025-05-15 | 7,820 | 7,884 | 7,771 | 7,812 | 6,110,900 | 7,812 |
| 2025-05-14 | 7,950 | 8,044 | 7,805 | 7,896 | 11,849,400 | 7,896 |
| 2025-05-13 | 7,807 | 7,834 | 7,600 | 7,600 | 7,391,900 | 7,600 |
| 2025-05-12 | 7,489 | 7,548 | 7,467 | 7,507 | 5,023,300 | 7,507 |
| 2025-05-09 | 7,499 | 7,499 | 7,382 | 7,419 | 7,707,600 | 7,419 |
| 2025-05-08 | 7,231 | 7,294 | 7,191 | 7,238 | 6,719,100 | 7,238 |
| 2025-05-07 | 7,450 | 7,487 | 7,386 | 7,415 | 6,199,000 | 7,415 |
| 2025-05-02 | 7,389 | 7,456 | 7,331 | 7,405 | 6,960,300 | 7,405 |
| 2025-05-01 | 7,194 | 7,392 | 7,177 | 7,315 | 7,444,500 | 7,315 |
| 2025-04-30 | 7,177 | 7,233 | 7,119 | 7,164 | 5,679,400 | 7,164 |
| 2025-04-28 | 7,267 | 7,280 | 7,170 | 7,170 | 4,785,300 | 7,170 |
| 2025-04-25 | 7,229 | 7,238 | 7,145 | 7,223 | 7,323,200 | 7,223 |
| 2025-04-24 | 6,959 | 7,070 | 6,953 | 7,020 | 8,075,000 | 7,020 |
| 2025-04-23 | 6,909 | 6,922 | 6,778 | 6,803 | 6,651,200 | 6,803 |
| 2025-04-22 | 6,618 | 6,705 | 6,587 | 6,659 | 4,967,000 | 6,659 |
| 2025-04-21 | 6,790 | 6,794 | 6,632 | 6,651 | 5,539,400 | 6,651 |
| 2025-04-18 | 6,870 | 6,909 | 6,749 | 6,810 | 4,383,300 | 6,810 |
| 2025-04-17 | 6,734 | 6,850 | 6,702 | 6,813 | 5,375,500 | 6,813 |
| 2025-04-16 | 6,846 | 6,885 | 6,695 | 6,738 | 6,246,300 | 6,738 |
| 2025-04-15 | 6,946 | 6,969 | 6,875 | 6,913 | 5,147,300 | 6,913 |
| 2025-04-14 | 6,802 | 6,964 | 6,800 | 6,864 | 7,580,300 | 6,864 |
| 2025-04-11 | 6,329 | 6,735 | 6,326 | 6,711 | 11,777,300 | 6,711 |
| 2025-04-10 | 6,970 | 6,977 | 6,687 | 6,770 | 15,611,400 | 6,770 |
| 2025-04-09 | 6,250 | 6,252 | 5,940 | 6,070 | 15,514,400 | 6,070 |
| 2025-04-08 | 6,435 | 6,563 | 6,387 | 6,542 | 11,767,100 | 6,542 |
| 2025-04-07 | 5,810 | 6,030 | 5,730 | 5,835 | 20,188,600 | 5,835 |
| 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