9984 ソフトバンクグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,647 | 7,719 | 7,590 | 7,603 | 5,587,400 | 7,603 |
| 2024-04-24 | 7,615 | 7,777 | 7,604 | 7,755 | 6,473,600 | 7,755 |
| 2024-04-23 | 7,654 | 7,679 | 7,486 | 7,518 | 5,465,500 | 7,518 |
| 2024-04-22 | 7,498 | 7,615 | 7,396 | 7,511 | 8,291,600 | 7,511 |
| 2024-04-19 | 7,700 | 7,722 | 7,498 | 7,648 | 9,803,500 | 7,648 |
| 2024-04-18 | 7,701 | 7,919 | 7,698 | 7,876 | 9,068,000 | 7,876 |
| 2024-04-17 | 8,108 | 8,133 | 7,986 | 8,000 | 5,768,400 | 8,000 |
| 2024-04-16 | 8,060 | 8,160 | 8,001 | 8,108 | 7,742,100 | 8,108 |
| 2024-04-15 | 8,300 | 8,337 | 8,274 | 8,322 | 5,417,100 | 8,322 |
| 2024-04-12 | 8,616 | 8,645 | 8,471 | 8,485 | 6,259,500 | 8,485 |
| 2024-04-11 | 8,432 | 8,487 | 8,371 | 8,447 | 4,876,600 | 8,447 |
| 2024-04-10 | 8,510 | 8,561 | 8,488 | 8,535 | 3,732,700 | 8,535 |
| 2024-04-09 | 8,615 | 8,625 | 8,512 | 8,575 | 4,580,900 | 8,575 |
| 2024-04-08 | 8,660 | 8,672 | 8,578 | 8,600 | 5,086,300 | 8,600 |
| 2024-04-05 | 8,631 | 8,631 | 8,451 | 8,537 | 7,402,000 | 8,537 |
| 2024-04-04 | 8,837 | 8,903 | 8,778 | 8,780 | 5,886,000 | 8,780 |
| 2024-04-03 | 8,646 | 8,736 | 8,625 | 8,687 | 5,624,500 | 8,687 |
| 2024-04-02 | 8,864 | 8,897 | 8,770 | 8,796 | 5,027,500 | 8,796 |
| 2024-04-01 | 9,018 | 9,029 | 8,777 | 8,830 | 5,793,500 | 8,830 |
| 2024-03-29 | 8,965 | 9,004 | 8,911 | 8,962 | 7,506,200 | 8,962 |
| 2024-03-28 | 8,964 | 9,026 | 8,930 | 8,962 | 6,814,700 | 8,962 |
| 2024-03-27 | 8,950 | 9,103 | 8,921 | 9,049 | 7,756,700 | 9,049 |
| 2024-03-26 | 9,235 | 9,265 | 8,978 | 9,074 | 9,037,600 | 9,074 |
| 2024-03-25 | 9,215 | 9,349 | 9,181 | 9,182 | 7,058,700 | 9,182 |
| 2024-03-22 | 9,319 | 9,386 | 9,247 | 9,247 | 9,684,400 | 9,247 |
| 2024-03-21 | 9,085 | 9,296 | 8,992 | 9,263 | 14,276,200 | 9,263 |
| 2024-03-19 | 8,743 | 8,829 | 8,681 | 8,821 | 7,275,600 | 8,821 |
| 2024-03-18 | 8,655 | 8,815 | 8,622 | 8,790 | 7,157,800 | 8,790 |
| 2024-03-15 | 8,500 | 8,657 | 8,459 | 8,637 | 7,512,300 | 8,637 |
| 2024-03-14 | 8,560 | 8,653 | 8,547 | 8,591 | 6,611,300 | 8,591 |
| 2024-03-13 | 8,705 | 8,718 | 8,430 | 8,552 | 9,845,300 | 8,552 |
| 2024-03-12 | 8,500 | 8,613 | 8,458 | 8,568 | 9,062,400 | 8,568 |
| 2024-03-11 | 8,800 | 8,810 | 8,534 | 8,625 | 14,317,000 | 8,625 |
| 2024-03-08 | 9,159 | 9,290 | 9,055 | 9,179 | 18,130,600 | 9,179 |
| 2024-03-07 | 8,950 | 9,131 | 8,881 | 9,014 | 15,125,100 | 9,014 |
| 2024-03-06 | 8,899 | 8,937 | 8,842 | 8,874 | 8,299,700 | 8,874 |
| 2024-03-05 | 8,865 | 9,054 | 8,855 | 9,008 | 10,072,900 | 9,008 |
| 2024-03-04 | 9,050 | 9,199 | 8,918 | 8,934 | 12,317,400 | 8,934 |
| 2024-03-01 | 8,858 | 9,020 | 8,824 | 8,907 | 12,555,200 | 8,907 |
| 2024-02-29 | 8,800 | 8,840 | 8,738 | 8,790 | 10,544,100 | 8,790 |
| 2024-02-28 | 8,900 | 8,938 | 8,801 | 8,920 | 9,335,600 | 8,920 |
| 2024-02-27 | 8,900 | 9,060 | 8,856 | 8,993 | 14,682,700 | 8,993 |
| 2024-02-26 | 9,064 | 9,095 | 8,720 | 8,779 | 15,683,100 | 8,779 |
| 2024-02-22 | 8,770 | 8,837 | 8,675 | 8,800 | 19,333,300 | 8,800 |
| 2024-02-21 | 8,395 | 8,417 | 8,290 | 8,370 | 10,546,800 | 8,370 |
| 2024-02-20 | 8,581 | 8,763 | 8,506 | 8,539 | 14,862,800 | 8,539 |
| 2024-02-19 | 8,354 | 8,578 | 8,334 | 8,548 | 14,935,700 | 8,548 |
| 2024-02-16 | 8,648 | 8,680 | 8,272 | 8,315 | 16,102,900 | 8,315 |
| 2024-02-15 | 8,440 | 8,598 | 8,345 | 8,502 | 16,859,300 | 8,502 |
| 2024-02-14 | 8,192 | 8,384 | 8,109 | 8,207 | 19,989,800 | 8,207 |
| 2024-02-13 | 8,700 | 8,873 | 8,425 | 8,492 | 37,887,300 | 8,492 |
| 2024-02-09 | 8,020 | 8,477 | 7,957 | 7,991 | 51,708,800 | 7,991 |
| 2024-02-08 | 7,250 | 7,359 | 7,085 | 7,350 | 30,811,900 | 7,350 |
| 2024-02-07 | 6,637 | 6,639 | 6,546 | 6,618 | 6,192,700 | 6,618 |
| 2024-02-06 | 6,655 | 6,695 | 6,622 | 6,658 | 6,324,700 | 6,658 |
| 2024-02-05 | 6,525 | 6,667 | 6,491 | 6,659 | 7,341,700 | 6,659 |
| 2024-02-02 | 6,441 | 6,522 | 6,434 | 6,457 | 5,586,400 | 6,457 |
| 2024-02-01 | 6,406 | 6,426 | 6,372 | 6,399 | 4,510,800 | 6,399 |
| 2024-01-31 | 6,415 | 6,460 | 6,378 | 6,460 | 6,364,400 | 6,460 |
| 2024-01-30 | 6,582 | 6,594 | 6,501 | 6,515 | 3,794,000 | 6,515 |
| 2024-01-29 | 6,527 | 6,579 | 6,480 | 6,545 | 5,165,600 | 6,545 |
| 2024-01-26 | 6,625 | 6,629 | 6,511 | 6,520 | 6,249,900 | 6,520 |
| 2024-01-25 | 6,700 | 6,709 | 6,635 | 6,667 | 5,070,300 | 6,667 |
| 2024-01-24 | 6,740 | 6,753 | 6,691 | 6,726 | 5,370,400 | 6,726 |
| 2024-01-23 | 6,719 | 6,805 | 6,671 | 6,702 | 9,163,400 | 6,702 |
| 2024-01-22 | 6,670 | 6,742 | 6,638 | 6,723 | 8,705,600 | 6,723 |
| 2024-01-19 | 6,599 | 6,627 | 6,525 | 6,565 | 8,053,900 | 6,565 |
| 2024-01-18 | 6,495 | 6,506 | 6,428 | 6,478 | 5,509,500 | 6,478 |
| 2024-01-17 | 6,390 | 6,597 | 6,390 | 6,526 | 9,102,600 | 6,526 |
| 2024-01-16 | 6,431 | 6,459 | 6,358 | 6,386 | 5,530,800 | 6,386 |
| 2024-01-15 | 6,473 | 6,489 | 6,396 | 6,433 | 5,723,100 | 6,433 |
| 2024-01-12 | 6,631 | 6,642 | 6,438 | 6,451 | 12,694,900 | 6,451 |
| 2024-01-11 | 6,480 | 6,503 | 6,363 | 6,431 | 9,821,800 | 6,431 |
| 2024-01-10 | 6,208 | 6,337 | 6,158 | 6,310 | 9,992,000 | 6,310 |
| 2024-01-09 | 6,180 | 6,275 | 6,138 | 6,242 | 8,721,400 | 6,242 |
| 2024-01-05 | 6,040 | 6,119 | 6,040 | 6,080 | 6,167,600 | 6,080 |
| 2024-01-04 | 6,040 | 6,086 | 6,019 | 6,050 | 9,392,500 | 6,050 |
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
