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
2024-11-119,4529,6109,4039,5138,163,2009,513
2024-11-089,5229,6109,3689,36810,647,2009,368
2024-11-079,4279,4539,1129,2229,996,7009,222
2024-11-068,9989,4228,9869,40511,185,6009,405
2024-11-058,9109,0168,9088,9465,642,4008,946
2024-11-019,0839,0878,9328,9649,780,0008,964
2024-10-319,4879,5509,4079,4987,848,5009,498
2024-10-309,5009,6009,4549,54311,031,3009,543
2024-10-299,0869,2749,0529,2728,512,7009,272
2024-10-288,8059,0498,7919,0097,896,3009,009
2024-10-258,7208,7828,6618,7515,573,4008,751
2024-10-248,6698,8688,6058,7929,688,3008,792
2024-10-239,0069,0678,9348,9697,227,7008,969
2024-10-229,0509,1128,8879,0148,683,8009,014
2024-10-219,1189,1869,0629,1355,149,1009,135
2024-10-189,1789,1939,0309,0777,158,9009,077
2024-10-179,1389,2399,0269,2029,321,3009,202
2024-10-169,0209,1678,9879,09411,103,4009,094
2024-10-159,2549,5709,2539,47015,455,2009,470
2024-10-119,1509,1508,9308,9549,340,1008,954
2024-10-108,8229,0418,8029,04110,593,1009,041
2024-10-098,6978,7358,6428,6966,414,5008,696
2024-10-088,6338,6578,5008,5817,489,2008,581
2024-10-078,8618,9228,7448,7459,155,3008,745
2024-10-048,7448,7558,5578,5616,916,3008,561
2024-10-038,7488,8288,6458,68010,088,5008,680
2024-10-028,4858,6088,4488,4769,233,8008,476
2024-10-018,5808,7118,5658,68210,985,7008,682
2024-09-308,6318,7138,3918,42713,991,2008,427
2024-09-278,9409,0938,8299,09312,259,2009,093
2024-09-268,6928,9108,6658,89211,409,4008,892
2024-09-258,6788,7208,5428,5425,927,4008,542
2024-09-248,7408,8318,6578,6769,396,7008,676
2024-09-208,5668,6118,5018,56311,448,2008,563
2024-09-198,3468,4638,2768,40510,194,0008,405
2024-09-188,2518,2928,1378,1968,184,1008,196
2024-09-178,3398,3718,0538,16811,177,5008,168
2024-09-138,5358,5448,3518,42911,415,0008,429
2024-09-128,2988,5478,2738,50016,832,1008,500
2024-09-117,8407,9527,7677,87411,458,7007,874
2024-09-107,8437,8797,7157,84310,567,5007,843
2024-09-097,4107,6977,3977,69211,156,8007,692
2024-09-067,8997,9327,6277,70810,185,1007,708
2024-09-057,7177,9097,6937,84612,667,6007,846
2024-09-047,9638,0187,7107,78115,306,2007,781
2024-09-038,5158,5558,4338,4336,911,4008,433
2024-09-028,5408,6048,3908,4819,465,3008,481
2024-08-308,2718,4198,2618,40511,897,4008,405
2024-08-298,2118,2478,1338,14516,381,2008,145
2024-08-288,5388,5768,3058,34512,549,6008,345
2024-08-278,4258,6488,4088,54113,930,5008,541
2024-08-268,5008,5258,3918,5109,312,2008,510
2024-08-238,4258,5218,3018,47411,930,0008,474
2024-08-228,4488,5478,3188,42013,529,2008,420
2024-08-218,4308,5838,3918,52913,655,6008,529
2024-08-208,5008,5998,3828,52815,548,9008,528
2024-08-198,3488,6668,2568,27518,481,5008,275
2024-08-168,5508,6788,3238,45016,864,6008,450
2024-08-158,0548,2988,0368,18715,998,8008,187
2024-08-148,0288,1957,9258,01417,547,1008,014
2024-08-137,7107,9507,6617,87818,972,3007,878
2024-08-097,5507,9437,4987,58825,532,4007,588
2024-08-087,6467,6907,1187,23525,575,3007,235
2024-08-076,9127,7696,8907,54419,808,2007,544
2024-08-067,0007,2676,8057,17221,353,0007,172
2024-08-057,2457,4006,3686,40023,784,3006,400
2024-08-027,9978,0987,7767,86817,731,7007,868
2024-08-018,8008,8058,5058,55515,878,2008,555
2024-07-318,9919,1978,8849,16215,427,0009,162
2024-07-309,2009,3159,1339,2967,689,4009,296
2024-07-299,3109,5449,2559,38310,658,5009,383
2024-07-269,3029,4289,1279,17413,353,5009,174
2024-07-259,8009,8329,3639,36516,529,2009,365
2024-07-2410,37510,49510,26010,3354,511,80010,335
2024-07-2310,60510,62510,26510,3804,927,20010,380
2024-07-2210,54010,62510,44010,5004,448,00010,500
2024-07-1910,63010,70010,45510,5106,305,00010,510
2024-07-1810,65010,85010,62510,6509,269,40010,650
2024-07-1711,50511,58011,25511,3456,408,70011,345
2024-07-1611,53511,64511,41011,4256,061,20011,425
2024-07-1211,78511,84011,38511,39513,524,00011,395
2024-07-1112,05012,18011,81011,92010,596,10011,920
2024-07-1011,66011,88011,60011,82510,635,30011,825
2024-07-0911,41511,81011,32511,73013,425,20011,730
2024-07-0811,39511,61011,26511,27012,282,70011,270
2024-07-0511,16011,31511,08011,22510,489,00011,225
2024-07-0410,91511,19010,60011,19012,169,20011,190
2024-07-0310,60510,73010,48510,7057,332,00010,705
2024-07-0210,43010,57010,32010,5506,251,30010,550
2024-07-0110,46010,63010,42010,5057,014,40010,505
2024-06-2810,28010,49010,23010,3909,147,30010,390
2024-06-2710,06010,16510,01510,1355,010,10010,135
2024-06-2610,16510,1759,98410,0957,056,60010,095
2024-06-259,7509,9619,6429,93810,468,0009,938
2024-06-249,79510,0459,7419,9719,843,5009,971
2024-06-2110,16010,3709,8269,88916,716,8009,889
2024-06-2010,20010,32010,11510,2106,017,80010,210
2024-06-1910,34510,55010,14510,22511,577,50010,225
2024-06-1810,28510,3709,98510,1257,638,30010,125
2024-06-179,99310,2009,82510,12010,275,60010,120
2024-06-149,78110,2209,76410,10016,475,50010,100
2024-06-139,93010,1009,7729,77213,204,5009,772
2024-06-129,7149,8279,6529,7036,161,7009,703
2024-06-119,8139,8589,6579,6697,524,7009,669
2024-06-109,5379,7409,5259,7248,032,1009,724
2024-06-079,5689,6299,4169,4968,176,0009,496
2024-06-069,7209,9299,5019,55119,778,1009,551
2024-06-058,9409,5728,9409,42014,196,4009,420
2024-06-049,1159,1308,9679,0037,069,0009,003
2024-06-039,0909,1858,9969,0957,827,8009,095
2024-05-318,8019,0478,7619,04215,267,0009,042
2024-05-308,7518,7938,6618,7588,050,8008,758
2024-05-298,8999,0668,8778,96411,015,5008,964
2024-05-288,5958,7668,5828,7226,695,3008,722
2024-05-278,5698,6578,5588,6095,410,0008,609
2024-05-248,5308,5648,4528,5157,201,1008,515
2024-05-238,4588,7728,4248,73010,905,5008,730
2024-05-228,2028,3948,2008,3727,269,8008,372
2024-05-218,3348,3858,1748,1766,206,3008,176
2024-05-208,4308,5658,3128,3128,547,5008,312
2024-05-178,4518,5638,4288,5505,640,9008,550
2024-05-168,4148,5858,3618,5398,722,2008,539
2024-05-158,3408,4798,2748,35910,400,8008,359
2024-05-148,1508,3597,9358,34718,553,4008,347
2024-05-138,0158,1277,9628,0009,032,8008,000
2024-05-107,9207,9647,8467,8775,319,3007,877
2024-05-097,7917,8337,7217,7365,262,5007,736
2024-05-088,0008,0137,9397,9415,030,2007,941
2024-05-078,0158,0787,9348,0786,352,2008,078
2024-05-027,7097,8037,6777,7933,724,5007,793
2024-05-017,7857,8357,7517,7893,910,4007,789
2024-04-307,9047,9657,8487,9155,504,1007,915
2024-04-267,7007,8147,6807,7826,105,1007,782
2024-04-257,6477,7197,5907,6035,587,4007,603
2024-04-247,6157,7777,6047,7556,473,6007,755
2024-04-237,6547,6797,4867,5185,465,5007,518
2024-04-227,4987,6157,3967,5118,291,6007,511
2024-04-197,7007,7227,4987,6489,803,5007,648
2024-04-187,7017,9197,6987,8769,068,0007,876
2024-04-178,1088,1337,9868,0005,768,4008,000
2024-04-168,0608,1608,0018,1087,742,1008,108
2024-04-158,3008,3378,2748,3225,417,1008,322
2024-04-128,6168,6458,4718,4856,259,5008,485
2024-04-118,4328,4878,3718,4474,876,6008,447
2024-04-108,5108,5618,4888,5353,732,7008,535
2024-04-098,6158,6258,5128,5754,580,9008,575
2024-04-088,6608,6728,5788,6005,086,3008,600
2024-04-058,6318,6318,4518,5377,402,0008,537
2024-04-048,8378,9038,7788,7805,886,0008,780
2024-04-038,6468,7368,6258,6875,624,5008,687
2024-04-028,8648,8978,7708,7965,027,5008,796
2024-04-019,0189,0298,7778,8305,793,5008,830
2024-03-298,9659,0048,9118,9627,506,2008,962
2024-03-288,9649,0268,9308,9626,814,7008,962
2024-03-278,9509,1038,9219,0497,756,7009,049
2024-03-269,2359,2658,9789,0749,037,6009,074
2024-03-259,2159,3499,1819,1827,058,7009,182
2024-03-229,3199,3869,2479,2479,684,4009,247
2024-03-219,0859,2968,9929,26314,276,2009,263
2024-03-198,7438,8298,6818,8217,275,6008,821
2024-03-188,6558,8158,6228,7907,157,8008,790
2024-03-158,5008,6578,4598,6377,512,3008,637
2024-03-148,5608,6538,5478,5916,611,3008,591
2024-03-138,7058,7188,4308,5529,845,3008,552
2024-03-128,5008,6138,4588,5689,062,4008,568
2024-03-118,8008,8108,5348,62514,317,0008,625
2024-03-089,1599,2909,0559,17918,130,6009,179
2024-03-078,9509,1318,8819,01415,125,1009,014
2024-03-068,8998,9378,8428,8748,299,7008,874
2024-03-058,8659,0548,8559,00810,072,9009,008
2024-03-049,0509,1998,9188,93412,317,4008,934
2024-03-018,8589,0208,8248,90712,555,2008,907
2024-02-298,8008,8408,7388,79010,544,1008,790
2024-02-288,9008,9388,8018,9209,335,6008,920
2024-02-278,9009,0608,8568,99314,682,7008,993
2024-02-269,0649,0958,7208,77915,683,1008,779
2024-02-228,7708,8378,6758,80019,333,3008,800
2024-02-218,3958,4178,2908,37010,546,8008,370
2024-02-208,5818,7638,5068,53914,862,8008,539
2024-02-198,3548,5788,3348,54814,935,7008,548
2024-02-168,6488,6808,2728,31516,102,9008,315
2024-02-158,4408,5988,3458,50216,859,3008,502
2024-02-148,1928,3848,1098,20719,989,8008,207
2024-02-138,7008,8738,4258,49237,887,3008,492
2024-02-098,0208,4777,9577,99151,708,8007,991
2024-02-087,2507,3597,0857,35030,811,9007,350
2024-02-076,6376,6396,5466,6186,192,7006,618
2024-02-066,6556,6956,6226,6586,324,7006,658
2024-02-056,5256,6676,4916,6597,341,7006,659
2024-02-026,4416,5226,4346,4575,586,4006,457
2024-02-016,4066,4266,3726,3994,510,8006,399
2024-01-316,4156,4606,3786,4606,364,4006,460
2024-01-306,5826,5946,5016,5153,794,0006,515
2024-01-296,5276,5796,4806,5455,165,6006,545
2024-01-266,6256,6296,5116,5206,249,9006,520
2024-01-256,7006,7096,6356,6675,070,3006,667
2024-01-246,7406,7536,6916,7265,370,4006,726
2024-01-236,7196,8056,6716,7029,163,4006,702
2024-01-226,6706,7426,6386,7238,705,6006,723
2024-01-196,5996,6276,5256,5658,053,9006,565
2024-01-186,4956,5066,4286,4785,509,5006,478
2024-01-176,3906,5976,3906,5269,102,6006,526
2024-01-166,4316,4596,3586,3865,530,8006,386
2024-01-156,4736,4896,3966,4335,723,1006,433
2024-01-126,6316,6426,4386,45112,694,9006,451
2024-01-116,4806,5036,3636,4319,821,8006,431
2024-01-106,2086,3376,1586,3109,992,0006,310
2024-01-096,1806,2756,1386,2428,721,4006,242
2024-01-056,0406,1196,0406,0806,167,6006,080
2024-01-046,0406,0866,0196,0509,392,5006,050

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