株式
  1. HOME >
  2. 株価時系列 >
  3. 9984 >
  4. 2020年

9984 ソフトバンクグループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-308,0538,1307,9288,05815,488,9002,014.50
2020-12-297,8058,0567,7418,05516,022,0002,013.75
2020-12-287,6017,9547,5667,70615,953,1001,926.50
2020-12-257,7007,7467,6317,69213,149,6001,923
2020-12-248,1308,1817,8387,94217,027,6001,985.50
2020-12-238,3208,3748,0758,07516,096,6002,018.75
2020-12-228,4408,4778,2408,28714,278,6002,071.75
2020-12-218,4208,5378,3638,48914,491,2002,122.25
2020-12-188,4008,5028,3318,35421,645,2002,088.50
2020-12-178,0008,4107,9558,35022,467,7002,087.50
2020-12-168,0008,1077,9338,03013,100,0002,007.50
2020-12-157,9918,1697,9507,99916,765,8001,999.75
2020-12-148,3638,3648,0168,08825,308,9002,022
2020-12-118,2818,4427,8007,91345,612,0001,978.25
2020-12-107,4508,9007,4368,30668,384,4002,076.50
2020-12-097,0707,6067,0517,48931,629,4001,872.25
2020-12-087,0037,1417,0037,0948,045,5001,773.50
2020-12-077,3007,3107,1207,12310,179,5001,780.75
2020-12-047,3517,4047,2277,26013,626,1001,815
2020-12-037,2787,4067,2167,38114,502,1001,845.25
2020-12-027,3307,3467,2087,25514,637,2001,813.75
2020-12-017,3507,3887,2407,30016,500,5001,825
2020-11-307,3457,4127,2477,27219,121,7001,818
2020-11-277,1557,2897,1237,25021,511,4001,812.50
2020-11-266,9287,1006,9007,08916,806,2001,772.25
2020-11-256,9006,9966,8616,87017,179,5001,717.50
2020-11-246,8506,9056,8056,83513,138,0001,708.75
2020-11-206,5866,7666,5826,74912,652,1001,687.25
2020-11-196,5956,6026,5346,57712,745,0001,644.25
2020-11-186,6966,7126,6286,63911,401,2001,659.75
2020-11-176,7896,8136,6506,70013,103,2001,675
2020-11-166,7466,7896,6786,78913,236,1001,697.25
2020-11-136,6646,7226,5676,66715,828,4001,666.75
2020-11-126,7026,7456,6006,67918,022,2001,669.75
2020-11-116,5956,7056,5246,58121,810,0001,645.25
2020-11-107,0047,0776,7426,74823,748,6001,687
2020-11-096,9227,1256,8717,08316,360,7001,770.75
2020-11-066,8016,8226,7016,72214,652,3001,680.50
2020-11-056,6786,8706,6656,87015,803,1001,717.50
2020-11-046,6006,6786,4676,53521,179,8001,633.75
2020-11-026,7556,8486,6816,69614,611,9001,674
2020-10-306,8906,9186,7936,79314,443,1001,698.25
2020-10-296,9006,9656,8686,90711,047,9001,726.75
2020-10-286,9067,0546,8727,00312,797,6001,750.75
2020-10-276,8036,9346,7716,91111,340,0001,727.75
2020-10-267,0757,0856,8886,88811,327,7001,722
2020-10-237,0887,1357,0427,0829,330,1001,770.50
2020-10-227,0487,1456,9867,08811,985,9001,772
2020-10-217,1857,1947,0657,08911,730,7001,772.25
2020-10-207,1707,2027,1217,14013,156,6001,785
2020-10-197,0877,3007,0777,24417,742,4001,811
2020-10-167,0657,0856,9977,02312,232,2001,755.75
2020-10-157,1677,1906,9567,01615,339,4001,754
2020-10-147,0587,2507,0227,16515,926,3001,791.25
2020-10-137,2957,3007,0307,05820,907,3001,764.50
2020-10-126,9897,1946,9707,18219,359,0001,795.50
2020-10-097,0777,0896,9816,99716,809,8001,749.25
2020-10-086,9917,1186,9347,08520,443,7001,771.25
2020-10-076,8506,9576,8306,95516,077,4001,738.75
2020-10-066,8426,9206,7686,91319,114,1001,728.25
2020-10-056,6196,7506,6076,75014,338,4001,687.50
2020-10-026,5526,6846,4906,52321,689,8001,630.75
2020-09-306,4826,5196,3966,46914,518,2001,617.25
2020-09-296,3886,5356,3636,43715,984,7001,609.25
2020-09-286,2256,3416,1666,34112,644,0001,585.25
2020-09-256,1406,2096,0776,16412,869,3001,541
2020-09-246,2096,2206,0716,08718,115,7001,521.75
2020-09-236,4356,4606,3516,37516,134,1001,593.75
2020-09-186,5736,5996,4916,54522,004,9001,636.25
2020-09-176,6906,7896,6176,61719,306,2001,654.25
2020-09-166,4096,7746,3976,70431,271,0001,676
2020-09-156,2856,4336,2386,40720,172,7001,601.75
2020-09-146,4006,4946,3036,38535,465,7001,596.25
2020-09-115,7255,8805,6665,86019,490,7001,465
2020-09-105,6855,8405,6535,80025,329,6001,450
2020-09-095,5455,6895,4325,67738,629,4001,419.25
2020-09-085,8435,9105,6235,84534,178,8001,461.25
2020-09-076,1776,1805,8255,88130,995,2001,470.25
2020-09-046,3446,4446,2846,33414,175,6001,583.50
2020-09-036,6656,6716,5426,5449,652,9001,636
2020-09-026,6406,6696,5366,58111,202,0001,645.25
2020-09-016,5306,6196,5086,51911,447,0001,629.75
2020-08-316,5496,7106,5186,59817,905,3001,649.50
2020-08-286,6006,6106,3206,39719,036,5001,599.25
2020-08-276,7016,7516,6026,61812,200,4001,654.50
2020-08-266,5006,6596,4906,64016,441,3001,660
2020-08-256,3796,4876,3136,42215,612,2001,605.50
2020-08-246,2886,3106,2206,2698,092,1001,567.25
2020-08-216,2946,3586,2416,2599,760,7001,564.75
2020-08-206,3996,3996,2386,26612,530,8001,566.50
2020-08-196,1506,4036,1316,39717,108,1001,599.25
2020-08-186,2606,3296,1776,19411,173,2001,548.50
2020-08-176,2266,2546,1356,23713,131,4001,559.25
2020-08-146,4246,4246,2406,32616,614,9001,581.50
2020-08-136,3366,4486,3046,42318,655,8001,605.75
2020-08-126,3316,4426,0876,19227,137,3001,548
2020-08-116,5526,5656,2876,36118,400,1001,590.25
2020-08-076,5006,6006,4436,52115,342,1001,630.25
2020-08-066,5706,7056,5146,54817,155,1001,637
2020-08-056,6806,7246,5566,59319,566,6001,648.25
2020-08-047,0727,0776,7166,88123,409,9001,720.25
2020-08-036,7506,9426,6816,93221,806,2001,733
2020-07-316,9987,0486,5856,59532,522,5001,648.75
2020-07-306,9086,9496,8166,89821,443,8001,724.50
2020-07-296,7006,7486,6536,73919,506,2001,684.75
2020-07-286,5656,6476,5526,64520,213,0001,661.25
2020-07-276,4306,5926,4226,49921,580,6001,624.75
2020-07-226,4356,5076,4086,49220,289,0001,623
2020-07-216,3726,4886,3586,46423,967,0001,616
2020-07-206,4806,5056,1806,27225,969,2001,568
2020-07-176,4186,5196,3956,41522,565,0001,603.75
2020-07-166,4806,5616,3906,40323,481,4001,600.75
2020-07-156,5326,5776,4836,49723,916,9001,624.25
2020-07-146,4146,4706,3746,44328,066,3001,610.75
2020-07-136,4456,5326,3746,53227,271,8001,633
2020-07-106,3806,4786,2676,26730,112,5001,566.75
2020-07-096,1916,3806,1846,29133,662,0001,572.75
2020-07-086,1356,1535,9966,01928,817,5001,504.75
2020-07-076,0006,2145,9926,19036,006,4001,547.50
2020-07-065,8395,9265,8055,91823,873,2001,479.50
2020-07-035,6975,7785,6755,77823,892,4001,444.50
2020-07-025,6295,6985,5945,63023,721,3001,407.50
2020-07-015,4605,6005,4595,55130,304,7001,387.75
2020-06-305,4725,4875,4315,45013,309,9001,362.50
2020-06-295,4895,5105,3615,38017,002,7001,345
2020-06-265,4835,5795,4355,53320,858,5001,383.25
2020-06-255,3205,4405,3175,37017,122,2001,342.50
2020-06-245,5355,5455,3365,39621,338,8001,349
2020-06-235,6005,6795,4335,49741,890,6001,374.25
2020-06-225,4615,5845,4295,51221,944,8001,378
2020-06-195,5005,5765,4705,48328,569,8001,370.75
2020-06-185,3305,4495,2885,44632,340,5001,361.50
2020-06-175,0605,3545,0475,29533,935,4001,323.75
2020-06-165,0345,0744,9155,04226,553,2001,260.50
2020-06-155,0715,1564,8964,90524,198,0001,226.25
2020-06-125,0855,1364,9655,07134,513,1001,267.75
2020-06-115,2905,3785,1635,18524,753,2001,296.25
2020-06-105,3245,3835,3075,35518,864,1001,338.75
2020-06-095,3245,4235,3205,35825,035,5001,339.50
2020-06-085,2895,3485,2485,32422,764,1001,331
2020-06-055,1505,2375,1325,22021,335,8001,305
2020-06-045,2215,2675,0815,17528,472,4001,293.75
2020-06-035,2985,3155,0105,12133,204,3001,280.25
2020-06-025,0295,2205,0285,18527,313,2001,296.25
2020-06-014,9015,0374,8885,01827,294,3001,254.50
2020-05-294,8204,8884,8034,83221,512,9001,208
2020-05-284,8004,8754,7714,82728,688,0001,206.75
2020-05-274,7634,8374,7214,73424,286,4001,183.50
2020-05-264,6504,8204,6444,80525,658,5001,201.25
2020-05-254,6624,7314,5774,60719,463,1001,151.75
2020-05-224,5054,6644,4974,60728,275,8001,151.75
2020-05-214,5624,5844,4564,48018,193,4001,120
2020-05-204,4454,5894,3844,53927,771,8001,134.75
2020-05-194,6974,7844,4254,49441,866,7001,123.50
2020-05-184,6144,7134,5724,62125,380,6001,155.25
2020-05-154,6004,6154,5014,57416,681,1001,143.50
2020-05-144,5614,6354,5214,53017,091,2001,132.50
2020-05-134,6464,6664,5414,65718,234,3001,164.25
2020-05-124,6804,7494,6484,70412,076,7001,176
2020-05-114,7004,7454,6764,68511,934,2001,171.25
2020-05-084,5894,6684,5304,66817,377,8001,167
2020-05-074,5184,5394,4274,49515,944,0001,123.75
2020-05-014,5674,6614,5254,60821,139,6001,152
2020-04-304,7484,7754,6334,63325,629,8001,158.25
2020-04-284,5824,6324,5224,61021,355,8001,152.50
2020-04-274,4304,6074,4254,59219,378,3001,148
2020-04-244,3994,4834,3874,39520,251,8001,098.75
2020-04-234,4674,4894,3544,44924,865,1001,112.25
2020-04-224,5604,5744,3004,37736,411,5001,094.25
2020-04-214,6754,7874,5654,59337,316,8001,148.25
2020-04-204,7354,9124,7344,79054,842,7001,197.50
2020-04-174,5704,8204,5424,73566,289,5001,183.75
2020-04-164,2704,4644,2574,43047,464,2001,107.50
2020-04-154,4434,5674,2804,33366,127,1001,083.25
2020-04-144,0504,4434,0254,42064,398,4001,105
2020-04-134,3104,3604,2004,20022,743,9001,050
2020-04-104,2184,3704,1774,34727,097,4001,086.75
2020-04-094,1494,2824,1394,18330,410,0001,045.75
2020-04-084,1714,1823,9884,13931,831,6001,034.75
2020-04-074,1794,2424,0404,12933,346,2001,032.25
2020-04-063,7204,0503,6764,01634,559,4001,004
2020-04-033,7973,8773,7023,73227,963,700933
2020-04-023,6293,8403,5963,76845,236,000942
2020-04-013,7883,8873,6203,67545,510,900918.75
2020-03-313,7383,8553,6323,78831,377,600947
2020-03-303,5503,6933,4653,69336,173,400923.25
2020-03-273,9183,9593,7563,88736,696,500971.75
2020-03-263,8304,0203,7083,77850,468,400944.50
2020-03-253,8614,2423,8224,17065,578,1001,042.50
2020-03-243,8503,8563,5823,79175,331,900947.75
2020-03-232,6603,1872,6523,18749,073,400796.75
2020-03-193,2303,2452,609.52,68770,879,800671.75
2020-03-183,5223,5773,2223,24660,106,200811.50
2020-03-173,4763,7243,4483,64356,229,400910.75
2020-03-163,8953,9203,6003,67048,466,100917.50
2020-03-133,7543,9953,5833,76460,864,800941
2020-03-124,1004,1293,8213,96436,443,900991
2020-03-114,3184,3784,2154,22925,563,8001,057.25
2020-03-104,3004,4654,1204,38833,668,2001,097
2020-03-094,3634,4804,2324,28433,107,5001,071
2020-03-064,9905,0254,7704,78321,564,4001,195.75
2020-03-055,1005,1205,0345,09214,482,0001,273
2020-03-044,9885,0694,9565,00815,184,0001,252
2020-03-035,1755,1935,0885,08819,391,0001,272
2020-03-024,9715,1724,9335,03822,682,6001,259.50
2020-02-285,0205,1034,9705,01324,729,9001,253.25
2020-02-275,3815,3945,1515,23920,185,7001,309.75
2020-02-265,3905,4155,3225,41516,281,7001,353.75
2020-02-255,3425,5445,3355,46020,408,3001,365
2020-02-215,5955,7115,5705,66420,695,3001,416
2020-02-205,4905,5755,4865,53120,071,1001,382.75
2020-02-195,3485,3745,3115,35115,760,0001,337.75
2020-02-185,4555,4955,2475,26918,882,2001,317.25
2020-02-175,4505,5805,4395,54015,564,1001,385
2020-02-145,5955,6505,4555,51728,571,2001,379.25
2020-02-135,7115,8375,4455,45846,678,6001,364.50
2020-02-125,7805,8715,6425,75157,563,5001,437.75
2020-02-105,1005,1875,0305,14024,210,9001,285
2020-02-075,1075,1164,9535,06433,639,9001,266
2020-02-064,6504,7594,6414,72711,536,9001,181.75
2020-02-054,6004,6434,5724,5778,749,0001,144.25
2020-02-044,5004,5344,4424,5179,552,1001,129.25
2020-02-034,4004,5384,3984,50212,061,4001,125.50
2020-01-314,6004,6434,5204,52411,165,7001,131
2020-01-304,6724,6754,5374,5499,994,6001,137.25
2020-01-294,6514,7424,6444,69212,474,6001,173
2020-01-284,5264,6054,5244,5899,830,4001,147.25
2020-01-274,5784,6564,5704,57510,540,5001,143.75
2020-01-244,7504,7934,7504,7726,306,0001,193
2020-01-234,8504,8504,7664,7699,144,6001,192.25
2020-01-224,8504,8854,8404,8847,155,4001,221
2020-01-214,8904,9554,8654,87510,434,8001,218.75
2020-01-204,8904,8964,8574,8666,761,1001,216.50
2020-01-174,9004,9324,8664,88111,768,3001,220.25
2020-01-164,9934,9954,8574,87215,234,4001,218
2020-01-155,0005,0304,9704,97910,487,4001,244.75
2020-01-144,9995,0634,9615,04922,720,9001,262.25
2020-01-104,8504,9204,8134,87816,713,2001,219.50
2020-01-094,7404,8304,7004,79718,788,9001,199.25
2020-01-084,6004,6244,5214,58318,647,7001,145.75
2020-01-074,6354,6664,6104,64615,551,2001,161.50
2020-01-064,6864,7024,5604,56917,288,9001,142.25

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