株式
  1. HOME >
  2. 株価時系列 >
  3. 9984 >
  4. 2016年

9984 ソフトバンクグループ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307,6907,8147,6437,7654,683,700970.63
2016-12-297,8207,8307,7107,7305,429,100966.25
2016-12-287,8917,9027,8387,8583,085,500982.25
2016-12-277,8457,9227,8267,8683,740,400983.50
2016-12-267,8707,8867,8157,8473,447,100980.88
2016-12-227,8757,9147,8247,9144,109,500989.25
2016-12-218,0128,0267,8457,9147,179,300989.25
2016-12-207,7928,0277,7837,9728,117,600996.50
2016-12-197,8017,8407,7777,8224,128,500977.75
2016-12-167,8887,9267,8237,8315,625,700978.88
2016-12-157,9008,0687,7657,84810,547,900981
2016-12-147,8008,0077,7567,95913,896,000994.88
2016-12-137,8397,8577,7357,7726,696,800971.50
2016-12-127,9007,9237,7537,7828,406,600972.75
2016-12-097,8677,9007,7137,82517,335,800978.13
2016-12-087,5377,9707,5277,79233,038,800974
2016-12-077,2507,3957,1547,38720,852,100923.38
2016-12-066,8586,9756,8566,9566,918,100869.50
2016-12-056,8586,9156,7716,8025,491,000850.25
2016-12-026,9006,9246,8306,8805,436,900860
2016-12-016,8786,9636,8156,8748,611,900859.25
2016-11-306,7066,7606,6906,7126,052,900839
2016-11-296,7096,8206,6596,67514,141,600834.38
2016-11-286,8006,8006,6546,7026,216,400837.75
2016-11-256,8966,9156,7136,8006,590,000850
2016-11-246,9606,9806,9006,9205,656,500865
2016-11-226,8506,9056,8386,8954,479,100861.88
2016-11-216,8406,8706,8186,8544,430,100856.75
2016-11-186,7726,8326,7716,7756,347,200846.88
2016-11-176,6616,7596,6446,7335,086,600841.63
2016-11-166,6506,7186,6426,6805,709,200835
2016-11-156,5516,5716,5176,5524,254,300819
2016-11-146,5746,6406,5536,5755,341,600821.88
2016-11-116,6746,7036,5236,5479,345,700818.38
2016-11-106,4676,6116,3856,57412,487,400821.75
2016-11-096,4846,5005,9536,02312,825,700752.88
2016-11-086,4466,5036,4076,4455,232,300805.63
2016-11-076,3506,3826,3026,3644,229,300795.50
2016-11-046,2556,3156,2016,2365,396,600779.50
2016-11-026,5006,5066,3006,3496,223,600793.63
2016-11-016,5806,6436,5186,5394,766,800817.38
2016-10-316,6116,6276,5546,6024,045,200825.25
2016-10-286,6206,6856,6076,65412,014,500831.75
2016-10-276,5686,6226,5266,6223,859,800827.75
2016-10-266,5326,5976,5046,5853,835,600823.13
2016-10-256,5176,5716,5156,5314,082,600816.38
2016-10-246,5846,6106,5156,5243,428,700815.50
2016-10-216,6786,6796,5606,5734,000,800821.63
2016-10-206,5636,6776,5536,6655,845,000833.13
2016-10-196,6356,6656,5476,5585,143,800819.75
2016-10-176,7996,8006,7056,7445,412,900843
2016-10-136,5816,6336,4766,4965,838,000812
2016-10-126,6916,7026,5566,5786,145,600822.25
2016-10-116,6856,8236,6706,7828,335,500847.75
2016-10-076,6016,6096,5176,5473,352,400818.38
2016-10-066,6166,6656,5926,6273,868,600828.38
2016-10-056,5706,5726,5006,5663,134,300820.75
2016-10-046,4546,5756,4526,5383,596,200817.25
2016-10-036,5236,5716,4606,4784,351,000809.75
2016-09-306,6306,7006,5046,5225,748,800815.25
2016-09-296,5596,7286,5586,7105,030,900838.75
2016-09-286,5946,6006,4836,5314,086,500816.38
2016-09-276,5316,6736,5166,6664,979,500833.25
2016-09-266,6606,6866,5856,6233,926,200827.88
2016-09-236,7096,7436,6336,6585,104,400832.25
2016-09-216,4456,6726,3676,6627,266,300832.75
2016-09-206,4046,4926,4046,4775,010,000809.63
2016-09-166,4456,5126,3956,4045,810,900800.50
2016-09-156,4656,4736,2896,3456,466,400793.13
2016-09-146,4966,5476,4256,5015,571,900812.63
2016-09-136,7156,7176,5656,5875,465,800823.38
2016-09-126,7806,8216,6616,6914,755,100836.38
2016-09-096,8746,9366,8576,8995,987,600862.38
2016-09-086,8676,8906,7926,8454,636,700855.63
2016-09-076,8836,9606,8456,8844,630,900860.50
2016-09-066,9806,9906,8436,8984,969,800862.25
2016-09-056,9506,9996,9226,9385,418,900867.25
2016-09-026,8576,9056,8306,8694,477,000858.63
2016-09-016,8156,8876,7916,8676,272,500858.38
2016-08-316,7236,7996,6866,7565,961,400844.50
2016-08-306,7606,8016,6566,6566,456,400832
2016-08-296,8006,8456,7616,7985,808,800849.75
2016-08-266,7006,7376,5836,6428,621,900830.25
2016-08-256,6566,7336,6186,7008,555,600837.50
2016-08-246,6006,7146,5496,5939,806,600824.13
2016-08-236,5386,5396,4316,4355,538,800804.38
2016-08-226,5336,6156,4606,4946,390,200811.75
2016-08-196,4386,5106,4036,4816,905,500810.13
2016-08-186,5106,5996,4316,45517,452,800806.88
2016-08-176,7957,0126,6636,76725,703,500845.88
2016-08-166,7856,9936,7526,80229,032,500850.25
2016-08-156,3536,8486,3086,80427,485,500850.50
2016-08-126,4836,4956,3406,35318,715,400794.13
2016-08-106,2016,4136,2016,36418,920,700795.50
2016-08-096,0136,2105,9726,20110,956,700775.13
2016-08-085,8906,0085,8596,0007,407,500750
2016-08-055,7555,8415,7365,8018,693,100725.13
2016-08-045,9005,9125,7755,84212,721,300730.25
2016-08-036,0006,0385,8555,91212,053,000739
2016-08-025,9016,1455,8386,06019,196,600757.50
2016-08-015,7035,9685,6975,93015,281,000741.25
2016-07-295,4005,7255,3895,70316,776,000712.88
2016-07-285,3895,4015,3445,3665,106,800670.75
2016-07-275,4335,4595,3955,4228,838,800677.75
2016-07-265,4605,4605,3655,37212,506,900671.50
2016-07-255,3945,3955,1945,2167,912,000652
2016-07-225,3545,4085,3505,3927,201,800674
2016-07-215,4505,4635,2905,3919,678,500673.88
2016-07-205,4055,4405,3625,40911,499,700676.13
2016-07-195,4005,4105,3295,38717,150,100673.38
2016-07-156,0096,0595,9326,0074,905,000750.88
2016-07-145,8996,0155,8805,9934,800,700749.13
2016-07-135,9475,9565,8315,8704,449,700733.75
2016-07-125,8005,9285,7945,8455,560,700730.63
2016-07-115,5405,7265,5315,6785,257,300709.75
2016-07-085,5165,5775,3975,3995,995,000674.88
2016-07-075,6105,6255,5155,5303,758,600691.25
2016-07-065,6515,6695,5485,6135,488,200701.63
2016-07-055,7545,7635,6835,7282,966,300716
2016-07-045,6635,8035,6535,7923,956,900724
2016-07-015,8005,8205,6715,7274,588,700715.88
2016-06-305,9205,9485,6325,7898,776,000723.63
2016-06-295,7635,8455,7105,8085,759,800726
2016-06-285,6395,7205,5055,6686,773,100708.50
2016-06-275,5995,6675,5075,6556,608,100706.88
2016-06-246,1356,1715,4505,50513,363,200688.13
2016-06-236,0006,0855,9836,0766,273,800759.50
2016-06-225,8426,0705,8325,9949,347,400749.25
2016-06-215,7195,8655,7005,8424,830,600730.25
2016-06-205,6895,7845,6605,7615,685,800720.13
2016-06-175,6915,7225,5775,5777,345,900697.13
2016-06-165,7255,8155,5795,5917,049,000698.88
2016-06-155,6805,7495,6095,6724,628,900709
2016-06-145,7125,7695,5605,6476,693,200705.88
2016-06-135,8925,9375,7125,7126,371,800714
2016-06-106,0406,0895,9725,9969,379,800749.50
2016-06-096,1206,1896,0136,1045,789,700763
2016-06-086,1126,1516,0166,1504,432,200768.75
2016-06-076,1016,1316,0046,0904,459,500761.25
2016-06-065,9506,1235,9346,0935,417,600761.63
2016-06-036,1016,1555,9936,0204,922,400752.50
2016-06-026,2086,2206,0316,0416,331,900755.13
2016-06-016,2606,4436,2246,25210,677,900781.50
2016-05-316,1456,2306,1266,2283,847,100778.50
2016-05-306,1306,1756,0906,1753,269,100771.88
2016-05-276,0396,1256,0236,0534,234,700756.63
2016-05-266,1866,1865,9305,9758,191,100746.88
2016-05-256,1946,2356,1606,2064,187,500775.75
2016-05-246,0966,1186,0266,0594,024,000757.38
2016-05-236,0746,1495,9896,1314,077,600766.38
2016-05-205,9946,1475,9506,1054,463,700763.13
2016-05-196,0486,0935,9385,9933,647,600749.13
2016-05-185,9486,0585,8886,0105,509,600751.25
2016-05-175,9185,9535,8225,9286,179,200741
2016-05-165,7995,9135,7535,8214,332,500727.63
2016-05-136,1606,1625,8315,8386,846,900729.75
2016-05-126,0516,0885,9366,0634,888,800757.88
2016-05-116,1006,2886,0856,1047,070,700763
2016-05-105,8695,9975,8215,9924,744,400749
2016-05-095,7975,8685,7515,7943,407,100724.25
2016-05-065,8755,8835,6785,7185,361,500714.75
2016-05-025,7005,9005,7005,8286,984,800728.50
2016-04-286,2896,3455,9685,9887,526,900748.50
2016-04-276,2876,2956,1626,2034,537,400775.38
2016-04-266,2876,3096,1936,2774,512,200784.63
2016-04-256,3106,3736,2496,2975,329,300787.13
2016-04-226,0886,2936,0276,2938,852,200786.63
2016-04-216,0896,2305,7026,08815,495,100761
2016-04-206,0186,0455,9626,0024,926,600750.25
2016-04-195,8896,0125,8875,9986,036,800749.75
2016-04-185,8605,8895,7505,7596,335,700719.88
2016-04-155,9016,0255,8936,0155,834,400751.88
2016-04-145,9275,9745,8525,9747,394,700746.75
2016-04-135,7985,8845,7305,8786,593,300734.75
2016-04-125,6565,8175,6295,7405,964,200717.50
2016-04-115,6605,7035,5665,6776,133,500709.63
2016-04-085,5905,7325,5665,6918,883,400711.38
2016-04-075,5155,6215,5155,60411,865,800700.50
2016-04-065,4775,5415,4375,51311,134,600689.13
2016-04-055,4405,5425,4155,50511,945,300688.13
2016-04-045,3565,4525,2995,4499,422,500681.13
2016-04-015,3805,4865,3575,41013,848,500676.25
2016-03-315,4545,4665,3625,3666,804,900670.75
2016-03-305,5115,5355,4285,4365,620,100679.50
2016-03-295,5025,5665,4545,5115,702,700688.88
2016-03-285,5375,6125,4415,5026,223,800687.75
2016-03-255,5795,5975,5035,5365,117,300692
2016-03-245,5975,6245,5205,5909,043,600698.75
2016-03-235,6215,6645,5985,6044,859,600700.50
2016-03-225,6765,6885,5965,6327,720,500704
2016-03-185,7065,7305,5915,6208,476,000702.50
2016-03-175,8065,8995,6885,7426,453,700717.75
2016-03-165,8715,8995,7705,7775,623,500722.13
2016-03-155,9235,9975,8825,9287,181,800741
2016-03-145,8505,9145,8385,9056,435,300738.13
2016-03-115,6215,8355,6205,79511,269,900724.38
2016-03-105,7305,7655,6125,7327,307,400716.50
2016-03-095,8405,9115,7235,7419,721,800717.63
2016-03-085,8205,9735,7655,85112,748,900731.38
2016-03-075,7765,8065,7205,7546,590,200719.25
2016-03-045,8565,8995,7925,8616,873,800732.63
2016-03-035,7005,8725,6775,8599,218,500732.38
2016-03-025,7555,7745,6735,72810,602,300716
2016-03-015,5745,6405,5625,6219,706,500702.63
2016-02-295,6005,6695,5665,57412,034,100696.75
2016-02-265,5765,6595,5165,58514,113,500698.13
2016-02-255,4005,6495,3755,57724,687,700697.13
2016-02-245,1155,3315,1015,32117,597,600665.13
2016-02-235,1435,2905,1045,19717,998,700649.63
2016-02-225,0465,2054,9505,09516,771,000636.88
2016-02-195,2135,2855,0515,08818,034,700636
2016-02-185,6505,6705,2165,29730,713,000662.13
2016-02-175,1115,9155,1115,39877,372,600674.75
2016-02-165,0025,1004,8415,10020,483,900637.50
2016-02-154,3404,4404,2504,4009,986,100550
2016-02-124,4904,5424,1334,16416,861,400520.50
2016-02-104,7704,7954,4634,60310,792,600575.38
2016-02-094,8314,8974,7574,7708,083,700596.25
2016-02-084,9525,1294,8865,1045,073,600638
2016-02-054,9855,2304,9715,0426,808,900630.25
2016-02-045,0005,1624,9855,0806,820,900635
2016-02-035,0415,0674,9684,99610,323,500624.50
2016-02-025,3525,3545,2305,2527,386,100656.50
2016-02-015,4655,4955,3675,4558,315,500681.88
2016-01-295,1305,3105,0215,26512,895,600658.13
2016-01-285,1505,1695,0915,0998,861,900637.38
2016-01-275,2595,2905,1605,18715,992,900648.38
2016-01-264,8504,8714,7254,8499,312,500606.13
2016-01-255,0005,0524,9555,01913,820,100627.38
2016-01-224,8554,9364,7664,90316,042,300612.88
2016-01-214,6924,9244,5404,54423,726,900568
2016-01-204,8974,9554,6804,69214,654,000586.50
2016-01-195,0685,1274,9645,04614,250,200630.75
2016-01-185,3005,3505,0955,11112,764,000638.88
2016-01-155,6095,7095,4985,5486,717,100693.50
2016-01-145,5305,5455,3905,5207,411,300690
2016-01-135,6005,7255,5915,6925,874,500711.50
2016-01-125,5545,6625,5265,5287,452,900691
2016-01-085,6355,8435,5805,6959,049,100711.88
2016-01-075,8895,9095,7395,7515,973,000718.88
2016-01-065,9706,0005,8225,8896,445,900736.13
2016-01-055,9506,0465,9305,9694,869,700746.13
2016-01-046,0506,1455,9695,9936,375,800749.13

分割・併合履歴 ： [2025-12-29]1株→4株 [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