株式
  1. HOME >
  2. 株価時系列 >
  3. 9984 >
  4. 2019年

9984 ソフトバンクグループ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,7604,7834,7134,75610,309,3001,189
2019-12-274,7244,7914,7234,77011,769,5001,192.50
2019-12-264,6424,7154,6314,7018,905,4001,175.25
2019-12-254,6714,6774,6254,6456,840,9001,161.25
2019-12-244,6084,7044,6034,68011,253,1001,170
2019-12-234,6964,7224,6384,6638,612,7001,165.75
2019-12-204,6654,7234,6554,67416,110,4001,168.50
2019-12-194,6564,7054,6504,70318,410,6001,175.75
2019-12-184,5564,6504,5504,60719,255,9001,151.75
2019-12-174,4804,5354,4634,52415,019,1001,131
2019-12-164,4004,4864,3964,45612,199,5001,114
2019-12-134,4304,4324,3654,38818,401,5001,097
2019-12-124,2984,3534,2654,33412,387,6001,083.50
2019-12-114,3054,3214,2764,2898,582,9001,072.25
2019-12-104,3084,3174,2484,29511,371,9001,073.75
2019-12-094,2994,3304,2764,30811,935,0001,077
2019-12-064,2604,2754,2334,25710,043,4001,064.25
2019-12-054,2174,2804,2114,25010,949,8001,062.50
2019-12-044,1354,2094,1354,20011,366,3001,050
2019-12-034,1714,1884,1214,18514,192,7001,046.25
2019-12-024,2634,2724,2364,2368,547,2001,059
2019-11-294,2964,3074,2474,2539,274,0001,063.25
2019-11-284,2504,2844,2414,2689,661,1001,067
2019-11-274,2234,2554,1944,25011,904,5001,062.50
2019-11-264,2504,2904,1904,21124,907,1001,052.75
2019-11-254,1884,2624,1754,24812,627,5001,062
2019-11-224,1024,2104,1014,15411,081,3001,038.50
2019-11-214,1654,1914,1054,15214,552,4001,038
2019-11-204,2624,3174,2204,22013,221,6001,055
2019-11-194,3354,3364,2434,27214,605,1001,068
2019-11-184,2134,3594,2134,33014,041,7001,082.50
2019-11-154,2544,3074,2414,26012,107,0001,065
2019-11-144,3734,3734,2544,28915,613,4001,072.25
2019-11-134,2444,3044,2284,27711,929,3001,069.25
2019-11-124,2674,2764,1924,27416,635,3001,068.50
2019-11-114,4004,4134,2934,30015,478,0001,075
2019-11-084,3244,4064,2984,34428,948,3001,086
2019-11-074,2064,3184,1414,22634,642,2001,056.50
2019-11-064,3644,3644,2604,32213,668,4001,080.50
2019-11-054,2524,3324,2244,29418,826,2001,073.50
2019-11-014,1254,2064,1114,19212,020,6001,048
2019-10-314,0974,1924,0804,19019,067,0001,047.50
2019-10-304,1504,1554,0224,04018,568,0001,010
2019-10-293,9874,1203,9634,10019,248,9001,025
2019-10-284,0514,0733,9963,99611,629,500999
2019-10-254,0004,0423,9584,01721,934,6001,004.25
2019-10-244,1574,1704,0574,06719,881,2001,016.75
2019-10-234,2284,2334,1474,19017,295,0001,047.50
2019-10-214,2634,3084,1874,29811,728,7001,074.50
2019-10-184,3254,3294,2694,2998,696,7001,074.75
2019-10-174,2504,3274,2154,29512,434,2001,073.75
2019-10-164,3554,3604,2334,25014,118,8001,062.50
2019-10-154,2004,3094,1794,25815,015,8001,064.50
2019-10-114,2284,2284,1504,15611,844,0001,039
2019-10-104,1254,2404,1254,19010,685,3001,047.50
2019-10-094,1024,1674,0914,1589,446,2001,039.50
2019-10-084,1624,2234,1424,19111,561,5001,047.75
2019-10-074,1434,1854,1184,1579,352,7001,039.25
2019-10-044,2104,2104,1154,12014,382,8001,030
2019-10-034,0744,1254,0714,11515,227,8001,028.75
2019-10-024,2104,2424,1454,20017,754,4001,050
2019-10-014,2804,3884,2794,31513,071,1001,078.75
2019-09-304,2144,2674,1974,24019,144,4001,060
2019-09-274,3754,3984,3064,35416,107,2001,088.50
2019-09-264,4104,5044,4074,44114,852,3001,110.25
2019-09-254,4434,4544,4014,43615,887,9001,109
2019-09-244,5924,6074,5354,54015,594,5001,135
2019-09-204,6354,7074,6244,62416,525,3001,156
2019-09-194,5824,6904,5824,61613,167,7001,154
2019-09-184,6334,6454,5574,59915,822,3001,149.75
2019-09-174,7004,7404,5964,69017,723,1001,172.50
2019-09-134,7364,8504,6904,83721,458,9001,209.25
2019-09-124,7254,7634,6154,68714,899,8001,171.75
2019-09-114,6994,7454,6674,67710,471,7001,169.25
2019-09-104,6854,8294,6704,71114,102,1001,177.75
2019-09-094,6024,6444,5784,62910,637,7001,157.25
2019-09-064,7124,7404,6024,66818,820,8001,167
2019-09-054,7014,8434,6934,79513,727,5001,198.75
2019-09-044,7024,7294,6524,7038,793,4001,175.75
2019-09-034,7334,7754,7254,7266,076,7001,181.50
2019-09-024,7774,7774,7164,7548,182,5001,188.50
2019-08-304,7474,8444,7184,82413,601,9001,206
2019-08-294,7004,7154,6574,68811,242,0001,172
2019-08-284,6554,6884,6104,6568,818,9001,164
2019-08-274,6504,6834,6274,64710,606,3001,161.75
2019-08-264,5504,5924,5324,53716,389,6001,134.25
2019-08-234,7014,7824,6804,73810,346,7001,184.50
2019-08-224,7924,8174,7114,74512,127,4001,186.25
2019-08-214,8564,8804,7674,79616,031,8001,199
2019-08-204,9805,0304,9304,93710,865,9001,234.25
2019-08-194,9254,9934,9134,9809,001,6001,245
2019-08-164,9384,9414,8814,8979,744,9001,224.25
2019-08-154,8244,9544,8144,95217,842,2001,238
2019-08-144,9705,0104,9284,96411,866,6001,241
2019-08-134,9304,9304,8524,89513,162,5001,223.75
2019-08-095,1555,1565,0055,01414,456,9001,253.50
2019-08-085,2845,3135,0355,04721,514,1001,261.75
2019-08-075,2835,2885,1435,18812,007,7001,297
2019-08-065,0565,2505,0525,20022,062,2001,300
2019-08-055,5055,5225,2895,35615,102,3001,339
2019-08-025,5205,6125,4855,54914,706,0001,387.25
2019-08-015,5905,7135,5705,69311,150,2001,423.25
2019-07-315,6375,6965,5765,62813,256,7001,407
2019-07-305,7435,8295,6665,68023,918,2001,420
2019-07-295,8455,8865,7175,88521,938,1001,471.25
2019-07-265,6005,6665,5585,66511,165,8001,416.25
2019-07-255,6995,7345,6045,60414,236,2001,401
2019-07-245,5805,6325,4625,50517,399,5001,376.25
2019-07-235,3155,4705,2885,45015,440,8001,362.50
2019-07-225,1185,2395,1115,23911,022,1001,309.75
2019-07-194,9905,1154,9905,0919,068,2001,272.75
2019-07-184,9925,0224,9354,94710,709,2001,236.75
2019-07-175,1905,1904,9815,06913,208,8001,267.25
2019-07-165,2525,2655,1755,1916,478,0001,297.75
2019-07-125,2725,2935,2275,2548,091,2001,313.50
2019-07-115,1955,2495,1795,2416,360,0001,310.25
2019-07-105,2035,2455,1745,1827,529,8001,295.50
2019-07-095,1915,2645,1815,2116,810,8001,302.75
2019-07-085,2675,2675,1715,1878,736,1001,296.75
2019-07-055,3165,3305,1905,2769,075,6001,319
2019-07-045,2195,3535,1905,35011,307,2001,337.50
2019-07-035,2745,2755,1355,1727,459,6001,293
2019-07-025,2405,2675,2065,2426,786,8001,310.50
2019-07-015,2785,2815,1785,2278,181,6001,306.75
2019-06-285,1525,1845,1345,1658,177,7001,291.25
2019-06-275,0885,2155,0735,20110,229,7001,300.25
2019-06-265,0505,0785,0075,0276,838,8001,256.75
2019-06-255,1615,1655,0525,0997,889,6001,274.75
2019-06-2410,16010,37010,15510,3053,157,7001,288.12
2019-06-2110,60010,64010,24510,2506,374,0001,281.25
2019-06-2010,34510,53510,23010,5156,456,0001,314.38
2019-06-1910,19010,26010,08010,2506,434,9001,281.25
2019-06-1810,22010,2359,8219,8536,106,7001,231.62
2019-06-1710,11010,27510,08010,1904,943,6001,273.75
2019-06-149,95010,0359,94710,0054,393,7001,250.62
2019-06-139,92710,0609,9049,9854,848,3001,248.12
2019-06-1210,02010,0859,8569,9607,166,5001,245
2019-06-1110,20010,29010,11010,2054,089,6001,275.62
2019-06-1010,01510,1959,97910,1506,415,2001,268.75
2019-06-079,95910,0259,7139,8648,170,9001,233
2019-06-069,6679,9309,6309,8829,042,4001,235.25
2019-06-059,5509,6449,4209,5798,497,7001,197.38
2019-06-049,5009,5689,2889,29812,406,0001,162.25
2019-06-039,94310,0659,5839,61212,090,9001,201.50
2019-05-3110,26010,42510,18010,2505,159,6001,281.25
2019-05-3010,42510,49510,27010,3653,555,9001,295.62
2019-05-2910,48510,57010,40510,5003,704,2001,312.50
2019-05-2810,45510,53510,41510,5252,966,4001,315.62
2019-05-2710,30010,52510,27510,4654,004,3001,308.12
2019-05-249,95110,3059,93910,2955,886,4001,286.88
2019-05-2310,35510,38010,03010,0907,789,8001,261.25
2019-05-2210,84510,92510,59010,6556,324,6001,331.88
2019-05-2110,70510,75010,41510,7057,748,0001,338.12
2019-05-2010,37010,48510,31010,3403,549,4001,292.50
2019-05-1710,30010,49510,16010,3007,081,2001,287.50
2019-05-1610,23510,28010,00510,0755,612,9001,259.38
2019-05-1510,10010,3809,93610,3158,579,7001,289.38
2019-05-149,90110,2409,8909,99513,856,5001,249.38
2019-05-1310,50010,86510,39010,5709,535,2001,321.25
2019-05-1011,70011,71510,82010,92512,952,1001,365.62
2019-05-0911,54011,74011,40011,5506,533,6001,443.75
2019-05-0811,25011,47511,16011,4705,647,4001,433.75
2019-05-0711,87012,02511,38011,46511,954,8001,433.12
2019-04-2611,51511,57011,37011,5554,430,3001,444.38
2019-04-2511,60011,80511,55011,5854,374,8001,448.12
2019-04-2411,56011,65011,47011,5503,532,1001,443.75
2019-04-2311,55511,66011,43011,5053,744,1001,438.12
2019-04-2211,55011,57511,41011,4702,872,5001,433.75
2019-04-1911,70011,70011,48011,5453,176,8001,443.12
2019-04-1811,76511,85011,44011,5357,529,4001,441.88
2019-04-1711,68011,82511,56011,79011,281,8001,473.75
2019-04-1611,76012,09011,76011,97512,050,1001,496.88
2019-04-1511,59012,08511,56511,82515,418,2001,478.12
2019-04-1210,94011,49010,88011,47513,334,3001,434.38
2019-04-1110,96011,11010,91010,9408,113,4001,367.50
2019-04-1010,73511,03010,71010,9858,450,1001,373.12
2019-04-0910,87510,92010,80010,8303,475,2001,353.75
2019-04-0810,96010,98510,87510,8753,903,1001,359.38
2019-04-0510,98011,04010,88010,9205,061,9001,365
2019-04-0410,90510,97010,86010,9404,142,9001,367.50
2019-04-0310,76010,95010,68510,9056,098,6001,363.12
2019-04-0211,02511,03510,73010,8306,553,5001,353.75
2019-04-0110,98011,05010,89010,9007,225,6001,362.50
2019-03-2910,66010,78510,62010,7454,748,1001,343.12
2019-03-2810,47510,62510,27010,5456,306,8001,318.12
2019-03-2710,60510,67510,53010,6254,309,3001,328.12
2019-03-2610,71010,76010,57010,6156,347,3001,326.88
2019-03-2510,97011,02510,60510,7058,546,1001,338.12
2019-03-2211,08011,35511,01511,2709,673,9001,408.75
2019-03-2010,95511,03510,91010,9703,978,4001,371.25
2019-03-1910,97011,02510,83511,0104,893,6001,376.25
2019-03-1810,94511,10510,91010,9657,089,5001,370.62
2019-03-1510,90010,95510,80510,8405,745,2001,355
2019-03-1410,81011,16010,76010,79513,111,8001,349.38
2019-03-1310,69010,69510,52510,6553,850,1001,331.88
2019-03-1210,72010,81510,56010,7006,311,5001,337.50
2019-03-1110,30010,61010,29510,5355,322,4001,316.88
2019-03-0810,42010,44510,28010,3107,035,2001,288.75
2019-03-0710,40510,53010,35510,5154,348,1001,314.38
2019-03-0610,46010,53010,35010,5054,387,5001,313.12
2019-03-0510,65010,72510,38510,4855,690,0001,310.62
2019-03-0410,56010,91010,53010,6758,351,6001,334.38
2019-03-0110,30010,47510,30010,4255,167,1001,303.12
2019-02-2810,30010,41010,26010,2804,838,0001,285
2019-02-2710,35510,39010,24010,3053,966,1001,288.12
2019-02-2610,29510,42010,26510,3255,000,9001,290.62
2019-02-2510,35510,40010,23510,2754,089,7001,284.38
2019-02-2210,13510,31010,13510,2755,210,6001,284.38
2019-02-2110,38010,42510,18510,2309,658,0001,278.75
2019-02-2010,07010,4309,95710,40013,978,6001,300
2019-02-1910,32010,4409,94410,03511,811,0001,254.38
2019-02-1810,63010,76010,24510,37511,196,1001,296.88
2019-02-1510,73010,77010,32010,33014,839,4001,291.25
2019-02-1410,62510,94010,51510,80514,956,6001,350.62
2019-02-1310,33511,03510,29010,76525,078,6001,345.62
2019-02-1210,00010,3159,94110,26015,603,4001,282.50
2019-02-089,96310,2709,80710,01531,554,8001,251.88
2019-02-079,3009,9629,2609,96242,619,1001,245.25
2019-02-068,5848,6538,3838,4626,013,4001,057.75
2019-02-058,5558,5558,3908,4164,123,6001,052
2019-02-048,4508,5098,3588,4525,848,2001,056.50
2019-02-018,5008,5978,4318,4506,593,6001,056.25
2019-01-318,3828,5628,2348,52610,772,1001,065.75
2019-01-308,2358,2368,0508,1385,908,7001,017.25
2019-01-298,0008,2007,9688,2006,590,4001,025
2019-01-288,1898,1948,0618,0764,488,8001,009.50
2019-01-258,0508,1828,0338,1725,724,6001,021.50
2019-01-247,9578,0467,9508,0254,987,4001,003.12
2019-01-237,7568,1077,7528,0289,014,6001,003.50
2019-01-227,9127,9517,7887,8395,044,200979.88
2019-01-217,9357,9677,8107,8684,932,300983.50
2019-01-187,7807,8707,7057,8345,964,200979.25
2019-01-177,7807,7907,6967,7705,266,100971.25
2019-01-167,7407,8257,6387,6996,697,700962.38
2019-01-157,6007,7167,4737,7098,258,500963.63
2019-01-117,7207,7497,6517,6986,822,600962.25
2019-01-107,7677,8327,5707,5899,633,000948.63
2019-01-097,8887,9907,8507,8849,442,000985.50
2019-01-087,4947,8087,4207,77213,320,100971.50
2019-01-077,4257,4447,3047,3549,175,800919.25
2019-01-047,0057,0946,8677,09410,053,500886.75

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