1. HOME >
  2. 株価時系列 >
  3. 9984 >
  4. 2021年

9984 ソフトバンクグループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305,3355,4545,2885,43414,264,7005,434
2021-12-295,2595,4285,2565,35612,350,4005,356
2021-12-285,2555,3125,2355,25812,041,2005,258
2021-12-275,2695,3175,2205,22011,660,6005,220
2021-12-245,4195,4315,3685,3796,817,6005,379
2021-12-235,4155,4305,3405,41110,470,1005,411
2021-12-225,4705,5245,3815,39012,493,3005,390
2021-12-215,4015,4365,3375,40311,272,5005,403
2021-12-205,4555,5175,3345,34415,692,1005,344
2021-12-175,5505,5785,4765,48114,780,4005,481
2021-12-165,6255,6585,5405,64315,502,7005,643
2021-12-155,5705,6925,5565,62015,485,8005,620
2021-12-145,5455,6045,4825,52214,194,2005,522
2021-12-135,5695,6155,5305,57113,581,1005,571
2021-12-105,4905,5625,4405,51817,534,5005,518
2021-12-095,4645,6105,4605,55118,621,7005,551
2021-12-085,6205,6465,3665,49326,388,8005,493
2021-12-075,3005,5685,2655,50831,670,2005,508
2021-12-065,2015,2875,0575,10331,211,4005,103
2021-12-035,5705,6375,4235,55925,516,4005,559
2021-12-025,7695,8085,5395,59928,549,5005,599
2021-12-016,0086,0505,8075,90022,539,6005,900
2021-11-306,3006,3366,0006,03020,287,7006,030
2021-11-296,2006,3766,1726,20818,069,4006,208
2021-11-266,6306,6346,3216,33621,737,9006,336
2021-11-256,6436,7306,6346,6839,749,3006,683
2021-11-246,7326,7556,5966,59616,416,8006,596
2021-11-226,7986,8716,7626,8229,988,1006,822
2021-11-196,8266,9356,8056,85616,608,9006,856
2021-11-187,0607,0856,8716,98617,488,4006,986
2021-11-177,1707,2177,1137,13215,818,4007,132
2021-11-166,9607,1486,9137,11318,940,2007,113
2021-11-156,9907,0296,8967,00020,705,2007,000
2021-11-126,7226,9026,7076,84723,242,7006,847
2021-11-116,5156,6876,4456,67523,563,5006,675
2021-11-106,7816,8046,4616,55429,876,4006,554
2021-11-096,8006,9306,6756,80840,706,0006,808
2021-11-086,2226,2366,1236,16110,842,2006,161
2021-11-056,2476,3096,1106,20915,855,3006,209
2021-11-046,4356,4396,2306,23013,358,8006,230
2021-11-026,3586,4376,3046,31613,597,0006,316
2021-11-016,2696,3686,2566,32913,854,3006,329
2021-10-296,0996,2246,0706,16416,610,4006,164
2021-10-286,2306,3646,1006,11259,271,7006,112
2021-10-276,4416,4496,2546,28116,856,8006,281
2021-10-266,5256,6056,4846,50014,469,5006,500
2021-10-256,5006,5166,3206,38716,218,7006,387
2021-10-226,6196,7206,5426,61015,774,1006,610
2021-10-216,7126,7566,5606,57420,359,3006,574
2021-10-206,5986,7196,5236,71222,642,7006,712
2021-10-196,2126,4666,2116,42914,919,0006,429
2021-10-186,3496,3786,2016,23811,557,9006,238
2021-10-156,3056,3596,2416,29010,757,4006,290
2021-10-146,2506,2946,1976,25210,854,2006,252
2021-10-136,2196,2806,1506,19410,976,6006,194
2021-10-126,3206,3686,1916,26114,800,8006,261
2021-10-116,1286,4766,1016,41622,773,6006,416
2021-10-086,1276,2966,0686,11821,749,8006,118
2021-10-075,9616,0615,9075,94914,071,6005,949
2021-10-066,1006,1035,8885,90217,196,8005,902
2021-10-056,1236,1985,9106,02720,197,7006,027
2021-10-046,4516,4646,2136,26614,081,2006,266
2021-10-016,4206,5576,3536,42813,779,2006,428
2021-09-306,6986,7096,4806,48014,513,0006,480
2021-09-296,6926,7106,5936,68313,643,1006,683
2021-09-286,6276,7946,6216,78214,541,7006,782
2021-09-276,6436,7606,6026,62413,187,3006,624
2021-09-246,6496,6796,5676,62714,496,2006,627
2021-09-226,3036,5926,3016,44922,779,0006,449
2021-09-216,2616,3806,2436,32920,246,1006,329
2021-09-176,4906,6956,4306,66123,014,9006,661
2021-09-166,5906,7196,4016,54221,112,2006,542
2021-09-156,9406,9456,6056,63426,860,9006,634
2021-09-147,1127,1577,0077,04114,234,9007,041
2021-09-137,1677,2176,9987,07616,978,5007,076
2021-09-107,1537,3447,0827,17927,781,6007,179
2021-09-096,9797,2096,9587,12526,200,4007,125
2021-09-087,2307,6807,0607,26568,852,1007,265
2021-09-076,4406,9486,3906,94335,878,5006,943
2021-09-066,2686,3506,2046,32017,849,6006,320
2021-09-036,1066,2776,0766,20015,908,2006,200
2021-09-026,2666,2846,1366,15912,054,6006,159
2021-09-016,2346,3156,1466,20416,520,9006,204
2021-08-316,1256,2606,0366,18120,562,2006,181
2021-08-306,2346,2526,1266,1528,322,5006,152
2021-08-276,1986,1986,1366,1818,251,1006,181
2021-08-266,2216,2776,1716,2078,932,3006,207
2021-08-256,3796,4196,1516,21316,965,0006,213
2021-08-246,1866,3096,1506,17911,902,7006,179
2021-08-236,1406,2205,9966,08614,618,8006,086
2021-08-206,3266,3706,1296,15214,358,4006,152
2021-08-196,4206,5096,3826,3828,643,9006,382
2021-08-186,3366,5496,3116,4669,929,6006,466
2021-08-176,5356,5506,4186,4186,713,7006,418
2021-08-166,5806,5916,4626,5058,919,5006,505
2021-08-136,6666,6806,5836,6478,453,4006,647
2021-08-126,7596,7806,6526,6547,754,3006,654
2021-08-116,9156,9616,6466,71111,394,4006,711
2021-08-106,8196,9096,7716,8318,389,9006,831
2021-08-066,8136,8486,7356,7705,312,9006,770
2021-08-056,8136,8556,7556,7816,238,1006,781
2021-08-046,8116,9056,7716,8378,191,3006,837
2021-08-036,9387,0276,8716,9117,614,2006,911
2021-08-026,8506,9886,8406,9627,319,5006,962
2021-07-306,9667,0076,8206,83710,887,4006,837
2021-07-296,9037,0216,8527,02013,364,0007,020
2021-07-286,9006,9386,7066,74519,015,9006,745
2021-07-277,0027,1206,9407,08811,223,8007,088
2021-07-267,2407,2857,0777,10610,941,8007,106
2021-07-217,3657,3967,2217,2617,053,3007,261
2021-07-207,2027,3057,1927,2277,434,0007,227
2021-07-197,3017,3887,2687,3426,742,5007,342
2021-07-167,4687,5327,4387,4816,038,4007,481
2021-07-157,6507,6527,5217,5345,848,1007,534
2021-07-147,6387,6987,6117,6266,377,4007,626
2021-07-137,6457,7337,6137,6359,010,5007,635
2021-07-127,4607,5507,4357,5409,538,0007,540
2021-07-097,2547,3417,1297,32715,327,4007,327
2021-07-087,4637,4867,3807,3808,113,7007,380
2021-07-077,3407,4737,2957,41910,178,8007,419
2021-07-067,4207,5447,4157,4658,758,3007,465
2021-07-057,6377,6547,3377,39117,485,8007,391
2021-07-027,7357,8457,7017,8127,058,4007,812
2021-07-017,7747,7747,6557,7267,463,4007,726
2021-06-307,7727,9207,7357,7758,429,1007,775
2021-06-297,8387,8557,7357,7557,240,8007,755
2021-06-287,9907,9927,8957,9257,786,0007,925
2021-06-257,9978,0007,8207,93111,270,6007,931
2021-06-247,7008,0307,6857,86215,019,8007,862
2021-06-237,7707,7987,6217,6889,721,7007,688
2021-06-227,7507,7507,6037,7029,509,9007,702
2021-06-217,5717,6597,4617,55912,692,8007,559
2021-06-187,9357,9427,8017,83410,786,3007,834
2021-06-177,9818,0097,8007,8979,856,6007,897
2021-06-168,0058,0197,9688,0096,436,5008,009
2021-06-158,0698,0807,9858,0427,332,5008,042
2021-06-148,0848,0927,9918,0565,152,9008,056
2021-06-118,0188,1007,9478,00010,982,3008,000
2021-06-108,0918,1238,0048,0227,940,3008,022
2021-06-097,9878,1007,9828,0737,805,7008,073
2021-06-088,1068,1097,9968,0199,055,2008,019
2021-06-078,2008,2398,1268,1537,847,0008,153
2021-06-048,1308,1518,0618,1029,450,6008,102
2021-06-038,1638,3218,1458,20811,106,8008,208
2021-06-028,1008,2007,9838,10913,708,7008,109
2021-06-018,2808,2888,1308,16210,233,2008,162
2021-05-318,3358,4008,2218,25611,048,7008,256
2021-05-288,2508,4008,1738,38818,449,4008,388
2021-05-278,2538,2808,0928,09234,042,5008,092
2021-05-268,2678,3418,2088,27411,547,0008,274
2021-05-258,3858,4448,3278,36010,693,6008,360
2021-05-248,4008,4608,2858,31512,176,6008,315
2021-05-218,6488,6998,4858,50513,408,3008,505
2021-05-208,5088,6068,4068,50013,086,0008,500
2021-05-198,4318,5498,3318,47014,031,8008,470
2021-05-188,4708,6978,4608,64713,914,6008,647
2021-05-178,6788,6808,3208,43114,314,8008,431
2021-05-148,4678,7658,4668,52819,473,0008,528
2021-05-138,8108,8958,3808,46726,507,0008,467
2021-05-129,6009,6129,1109,18025,808,0009,180
2021-05-119,97010,0109,4809,50819,606,4009,508
2021-05-1010,01510,20010,01510,1706,908,10010,170
2021-05-0710,02510,1009,95910,0006,737,40010,000
2021-05-069,91010,0909,84110,0409,662,00010,040
2021-04-309,91810,0259,8619,8859,480,5009,885
2021-04-289,9819,9899,8619,8919,338,6009,891
2021-04-2710,19010,22010,04010,0406,493,30010,040
2021-04-2610,05010,2009,98810,1357,904,40010,135
2021-04-239,99910,0559,91510,0057,416,80010,005
2021-04-2210,03010,1509,96110,10011,369,40010,100
2021-04-219,70010,0409,6539,92215,285,0009,922
2021-04-209,9009,9459,8029,8219,220,4009,821
2021-04-1910,05510,1009,97010,0055,395,30010,005
2021-04-1610,19510,20010,07010,0805,848,90010,080
2021-04-159,95810,1609,94510,1507,658,20010,150
2021-04-1410,17010,1859,9529,9607,204,0009,960
2021-04-1310,15010,20010,08510,1108,080,60010,110
2021-04-129,95110,1409,94510,0308,810,40010,030
2021-04-0910,00010,0509,9319,95010,444,8009,950
2021-04-089,96510,0209,92510,0009,645,40010,000
2021-04-079,92810,1359,92410,00012,509,60010,000
2021-04-0610,03510,0759,8529,88113,128,2009,881
2021-04-059,89510,0109,8339,99312,825,6009,993
2021-04-029,5309,8239,5219,78713,932,1009,787
2021-04-019,4809,6159,3729,39113,843,7009,391
2021-03-319,0849,3628,9959,33012,246,4009,330
2021-03-309,1469,3209,0819,17212,463,6009,172
2021-03-299,3889,3898,9809,08016,428,7009,080
2021-03-269,2029,3699,1319,23811,754,5009,238
2021-03-259,1509,3389,0059,07517,124,4009,075
2021-03-249,7099,7459,3409,34015,248,7009,340
2021-03-239,94110,0109,7679,77512,144,0009,775
2021-03-229,8199,9839,8149,86414,719,7009,864
2021-03-199,97710,1159,8909,96920,715,7009,969
2021-03-1810,51510,51510,19510,22013,941,60010,220
2021-03-1710,48510,56510,40010,4009,771,00010,400
2021-03-1610,41010,69510,40510,62011,346,00010,620
2021-03-1510,61010,61510,29010,37012,041,20010,370
2021-03-1210,37510,65010,34510,63517,351,50010,635
2021-03-1110,02010,2909,98910,29011,014,20010,290
2021-03-1010,15010,2259,91110,12014,756,00010,120
2021-03-099,65610,1559,65010,13016,505,60010,130
2021-03-0810,18010,1959,7639,81816,223,2009,818
2021-03-059,75010,0709,66010,05517,646,40010,055
2021-03-0410,28510,3009,93510,05016,723,40010,050
2021-03-0310,41510,60010,36510,6008,915,70010,600
2021-03-0210,62510,66510,36010,3809,830,00010,380
2021-03-0110,29010,44010,18510,43511,236,50010,435
2021-02-269,99610,1509,8959,89514,637,7009,895
2021-02-2510,28010,46010,23510,36510,565,10010,365
2021-02-2410,32010,4209,9779,98212,776,6009,982
2021-02-2210,59010,63010,44010,5309,338,30010,530
2021-02-1910,04010,41010,03010,3508,365,00010,350
2021-02-1810,47010,57510,26010,3409,582,50010,340
2021-02-1710,20510,48510,05010,40510,469,80010,405
2021-02-1610,14010,50010,06010,42014,316,00010,420
2021-02-159,89610,0409,85810,00512,408,00010,005
2021-02-129,9619,9669,7519,79712,837,2009,797
2021-02-109,7509,9889,6459,96117,708,3009,961
2021-02-099,95610,1409,7389,80828,363,1009,808
2021-02-089,2409,6399,2209,48524,769,6009,485
2021-02-058,8889,0818,8709,08116,816,5009,081
2021-02-048,7128,8678,6558,77612,687,0008,776
2021-02-038,5868,7298,5788,71211,559,2008,712
2021-02-028,5648,6678,4628,56011,823,8008,560
2021-02-018,1778,4698,1658,45811,180,2008,458
2021-01-298,3908,4108,1068,10814,133,3008,108
2021-01-288,3008,3978,1808,28516,688,8008,285
2021-01-278,7458,7538,5618,5948,113,4008,594
2021-01-268,5918,7228,5628,6658,939,7008,665
2021-01-258,8008,8128,6368,66410,860,7008,664
2021-01-228,8838,9198,7888,80012,853,3008,800
2021-01-218,8299,0398,7908,94619,181,0008,946
2021-01-208,8308,8878,6558,69416,549,4008,694
2021-01-198,6148,7688,5718,75814,431,1008,758
2021-01-188,4208,5788,3508,50310,198,4008,503
2021-01-158,6498,7718,5108,51817,035,6008,518
2021-01-148,4508,7048,3828,56926,056,1008,569
2021-01-138,1268,4658,1168,32519,372,0008,325
2021-01-127,9418,1087,8888,09713,345,0008,097
2021-01-087,9708,1337,9567,98817,066,4007,988
2021-01-077,9808,0327,9087,99317,531,4007,993
2021-01-068,0428,2158,0318,12013,805,6008,120
2021-01-057,9028,0777,8428,02013,213,0008,020
2021-01-048,1008,1657,9518,00812,201,4008,008

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