株式
  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
2021-12-305,3355,4545,2885,43414,264,7001,358.50
2021-12-295,2595,4285,2565,35612,350,4001,339
2021-12-285,2555,3125,2355,25812,041,2001,314.50
2021-12-275,2695,3175,2205,22011,660,6001,305
2021-12-245,4195,4315,3685,3796,817,6001,344.75
2021-12-235,4155,4305,3405,41110,470,1001,352.75
2021-12-225,4705,5245,3815,39012,493,3001,347.50
2021-12-215,4015,4365,3375,40311,272,5001,350.75
2021-12-205,4555,5175,3345,34415,692,1001,336
2021-12-175,5505,5785,4765,48114,780,4001,370.25
2021-12-165,6255,6585,5405,64315,502,7001,410.75
2021-12-155,5705,6925,5565,62015,485,8001,405
2021-12-145,5455,6045,4825,52214,194,2001,380.50
2021-12-135,5695,6155,5305,57113,581,1001,392.75
2021-12-105,4905,5625,4405,51817,534,5001,379.50
2021-12-095,4645,6105,4605,55118,621,7001,387.75
2021-12-085,6205,6465,3665,49326,388,8001,373.25
2021-12-075,3005,5685,2655,50831,670,2001,377
2021-12-065,2015,2875,0575,10331,211,4001,275.75
2021-12-035,5705,6375,4235,55925,516,4001,389.75
2021-12-025,7695,8085,5395,59928,549,5001,399.75
2021-12-016,0086,0505,8075,90022,539,6001,475
2021-11-306,3006,3366,0006,03020,287,7001,507.50
2021-11-296,2006,3766,1726,20818,069,4001,552
2021-11-266,6306,6346,3216,33621,737,9001,584
2021-11-256,6436,7306,6346,6839,749,3001,670.75
2021-11-246,7326,7556,5966,59616,416,8001,649
2021-11-226,7986,8716,7626,8229,988,1001,705.50
2021-11-196,8266,9356,8056,85616,608,9001,714
2021-11-187,0607,0856,8716,98617,488,4001,746.50
2021-11-177,1707,2177,1137,13215,818,4001,783
2021-11-166,9607,1486,9137,11318,940,2001,778.25
2021-11-156,9907,0296,8967,00020,705,2001,750
2021-11-126,7226,9026,7076,84723,242,7001,711.75
2021-11-116,5156,6876,4456,67523,563,5001,668.75
2021-11-106,7816,8046,4616,55429,876,4001,638.50
2021-11-096,8006,9306,6756,80840,706,0001,702
2021-11-086,2226,2366,1236,16110,842,2001,540.25
2021-11-056,2476,3096,1106,20915,855,3001,552.25
2021-11-046,4356,4396,2306,23013,358,8001,557.50
2021-11-026,3586,4376,3046,31613,597,0001,579
2021-11-016,2696,3686,2566,32913,854,3001,582.25
2021-10-296,0996,2246,0706,16416,610,4001,541
2021-10-286,2306,3646,1006,11259,271,7001,528
2021-10-276,4416,4496,2546,28116,856,8001,570.25
2021-10-266,5256,6056,4846,50014,469,5001,625
2021-10-256,5006,5166,3206,38716,218,7001,596.75
2021-10-226,6196,7206,5426,61015,774,1001,652.50
2021-10-216,7126,7566,5606,57420,359,3001,643.50
2021-10-206,5986,7196,5236,71222,642,7001,678
2021-10-196,2126,4666,2116,42914,919,0001,607.25
2021-10-186,3496,3786,2016,23811,557,9001,559.50
2021-10-156,3056,3596,2416,29010,757,4001,572.50
2021-10-146,2506,2946,1976,25210,854,2001,563
2021-10-136,2196,2806,1506,19410,976,6001,548.50
2021-10-126,3206,3686,1916,26114,800,8001,565.25
2021-10-116,1286,4766,1016,41622,773,6001,604
2021-10-086,1276,2966,0686,11821,749,8001,529.50
2021-10-075,9616,0615,9075,94914,071,6001,487.25
2021-10-066,1006,1035,8885,90217,196,8001,475.50
2021-10-056,1236,1985,9106,02720,197,7001,506.75
2021-10-046,4516,4646,2136,26614,081,2001,566.50
2021-10-016,4206,5576,3536,42813,779,2001,607
2021-09-306,6986,7096,4806,48014,513,0001,620
2021-09-296,6926,7106,5936,68313,643,1001,670.75
2021-09-286,6276,7946,6216,78214,541,7001,695.50
2021-09-276,6436,7606,6026,62413,187,3001,656
2021-09-246,6496,6796,5676,62714,496,2001,656.75
2021-09-226,3036,5926,3016,44922,779,0001,612.25
2021-09-216,2616,3806,2436,32920,246,1001,582.25
2021-09-176,4906,6956,4306,66123,014,9001,665.25
2021-09-166,5906,7196,4016,54221,112,2001,635.50
2021-09-156,9406,9456,6056,63426,860,9001,658.50
2021-09-147,1127,1577,0077,04114,234,9001,760.25
2021-09-137,1677,2176,9987,07616,978,5001,769
2021-09-107,1537,3447,0827,17927,781,6001,794.75
2021-09-096,9797,2096,9587,12526,200,4001,781.25
2021-09-087,2307,6807,0607,26568,852,1001,816.25
2021-09-076,4406,9486,3906,94335,878,5001,735.75
2021-09-066,2686,3506,2046,32017,849,6001,580
2021-09-036,1066,2776,0766,20015,908,2001,550
2021-09-026,2666,2846,1366,15912,054,6001,539.75
2021-09-016,2346,3156,1466,20416,520,9001,551
2021-08-316,1256,2606,0366,18120,562,2001,545.25
2021-08-306,2346,2526,1266,1528,322,5001,538
2021-08-276,1986,1986,1366,1818,251,1001,545.25
2021-08-266,2216,2776,1716,2078,932,3001,551.75
2021-08-256,3796,4196,1516,21316,965,0001,553.25
2021-08-246,1866,3096,1506,17911,902,7001,544.75
2021-08-236,1406,2205,9966,08614,618,8001,521.50
2021-08-206,3266,3706,1296,15214,358,4001,538
2021-08-196,4206,5096,3826,3828,643,9001,595.50
2021-08-186,3366,5496,3116,4669,929,6001,616.50
2021-08-176,5356,5506,4186,4186,713,7001,604.50
2021-08-166,5806,5916,4626,5058,919,5001,626.25
2021-08-136,6666,6806,5836,6478,453,4001,661.75
2021-08-126,7596,7806,6526,6547,754,3001,663.50
2021-08-116,9156,9616,6466,71111,394,4001,677.75
2021-08-106,8196,9096,7716,8318,389,9001,707.75
2021-08-066,8136,8486,7356,7705,312,9001,692.50
2021-08-056,8136,8556,7556,7816,238,1001,695.25
2021-08-046,8116,9056,7716,8378,191,3001,709.25
2021-08-036,9387,0276,8716,9117,614,2001,727.75
2021-08-026,8506,9886,8406,9627,319,5001,740.50
2021-07-306,9667,0076,8206,83710,887,4001,709.25
2021-07-296,9037,0216,8527,02013,364,0001,755
2021-07-286,9006,9386,7066,74519,015,9001,686.25
2021-07-277,0027,1206,9407,08811,223,8001,772
2021-07-267,2407,2857,0777,10610,941,8001,776.50
2021-07-217,3657,3967,2217,2617,053,3001,815.25
2021-07-207,2027,3057,1927,2277,434,0001,806.75
2021-07-197,3017,3887,2687,3426,742,5001,835.50
2021-07-167,4687,5327,4387,4816,038,4001,870.25
2021-07-157,6507,6527,5217,5345,848,1001,883.50
2021-07-147,6387,6987,6117,6266,377,4001,906.50
2021-07-137,6457,7337,6137,6359,010,5001,908.75
2021-07-127,4607,5507,4357,5409,538,0001,885
2021-07-097,2547,3417,1297,32715,327,4001,831.75
2021-07-087,4637,4867,3807,3808,113,7001,845
2021-07-077,3407,4737,2957,41910,178,8001,854.75
2021-07-067,4207,5447,4157,4658,758,3001,866.25
2021-07-057,6377,6547,3377,39117,485,8001,847.75
2021-07-027,7357,8457,7017,8127,058,4001,953
2021-07-017,7747,7747,6557,7267,463,4001,931.50
2021-06-307,7727,9207,7357,7758,429,1001,943.75
2021-06-297,8387,8557,7357,7557,240,8001,938.75
2021-06-287,9907,9927,8957,9257,786,0001,981.25
2021-06-257,9978,0007,8207,93111,270,6001,982.75
2021-06-247,7008,0307,6857,86215,019,8001,965.50
2021-06-237,7707,7987,6217,6889,721,7001,922
2021-06-227,7507,7507,6037,7029,509,9001,925.50
2021-06-217,5717,6597,4617,55912,692,8001,889.75
2021-06-187,9357,9427,8017,83410,786,3001,958.50
2021-06-177,9818,0097,8007,8979,856,6001,974.25
2021-06-168,0058,0197,9688,0096,436,5002,002.25
2021-06-158,0698,0807,9858,0427,332,5002,010.50
2021-06-148,0848,0927,9918,0565,152,9002,014
2021-06-118,0188,1007,9478,00010,982,3002,000
2021-06-108,0918,1238,0048,0227,940,3002,005.50
2021-06-097,9878,1007,9828,0737,805,7002,018.25
2021-06-088,1068,1097,9968,0199,055,2002,004.75
2021-06-078,2008,2398,1268,1537,847,0002,038.25
2021-06-048,1308,1518,0618,1029,450,6002,025.50
2021-06-038,1638,3218,1458,20811,106,8002,052
2021-06-028,1008,2007,9838,10913,708,7002,027.25
2021-06-018,2808,2888,1308,16210,233,2002,040.50
2021-05-318,3358,4008,2218,25611,048,7002,064
2021-05-288,2508,4008,1738,38818,449,4002,097
2021-05-278,2538,2808,0928,09234,042,5002,023
2021-05-268,2678,3418,2088,27411,547,0002,068.50
2021-05-258,3858,4448,3278,36010,693,6002,090
2021-05-248,4008,4608,2858,31512,176,6002,078.75
2021-05-218,6488,6998,4858,50513,408,3002,126.25
2021-05-208,5088,6068,4068,50013,086,0002,125
2021-05-198,4318,5498,3318,47014,031,8002,117.50
2021-05-188,4708,6978,4608,64713,914,6002,161.75
2021-05-178,6788,6808,3208,43114,314,8002,107.75
2021-05-148,4678,7658,4668,52819,473,0002,132
2021-05-138,8108,8958,3808,46726,507,0002,116.75
2021-05-129,6009,6129,1109,18025,808,0002,295
2021-05-119,97010,0109,4809,50819,606,4002,377
2021-05-1010,01510,20010,01510,1706,908,1002,542.50
2021-05-0710,02510,1009,95910,0006,737,4002,500
2021-05-069,91010,0909,84110,0409,662,0002,510
2021-04-309,91810,0259,8619,8859,480,5002,471.25
2021-04-289,9819,9899,8619,8919,338,6002,472.75
2021-04-2710,19010,22010,04010,0406,493,3002,510
2021-04-2610,05010,2009,98810,1357,904,4002,533.75
2021-04-239,99910,0559,91510,0057,416,8002,501.25
2021-04-2210,03010,1509,96110,10011,369,4002,525
2021-04-219,70010,0409,6539,92215,285,0002,480.50
2021-04-209,9009,9459,8029,8219,220,4002,455.25
2021-04-1910,05510,1009,97010,0055,395,3002,501.25
2021-04-1610,19510,20010,07010,0805,848,9002,520
2021-04-159,95810,1609,94510,1507,658,2002,537.50
2021-04-1410,17010,1859,9529,9607,204,0002,490
2021-04-1310,15010,20010,08510,1108,080,6002,527.50
2021-04-129,95110,1409,94510,0308,810,4002,507.50
2021-04-0910,00010,0509,9319,95010,444,8002,487.50
2021-04-089,96510,0209,92510,0009,645,4002,500
2021-04-079,92810,1359,92410,00012,509,6002,500
2021-04-0610,03510,0759,8529,88113,128,2002,470.25
2021-04-059,89510,0109,8339,99312,825,6002,498.25
2021-04-029,5309,8239,5219,78713,932,1002,446.75
2021-04-019,4809,6159,3729,39113,843,7002,347.75
2021-03-319,0849,3628,9959,33012,246,4002,332.50
2021-03-309,1469,3209,0819,17212,463,6002,293
2021-03-299,3889,3898,9809,08016,428,7002,270
2021-03-269,2029,3699,1319,23811,754,5002,309.50
2021-03-259,1509,3389,0059,07517,124,4002,268.75
2021-03-249,7099,7459,3409,34015,248,7002,335
2021-03-239,94110,0109,7679,77512,144,0002,443.75
2021-03-229,8199,9839,8149,86414,719,7002,466
2021-03-199,97710,1159,8909,96920,715,7002,492.25
2021-03-1810,51510,51510,19510,22013,941,6002,555
2021-03-1710,48510,56510,40010,4009,771,0002,600
2021-03-1610,41010,69510,40510,62011,346,0002,655
2021-03-1510,61010,61510,29010,37012,041,2002,592.50
2021-03-1210,37510,65010,34510,63517,351,5002,658.75
2021-03-1110,02010,2909,98910,29011,014,2002,572.50
2021-03-1010,15010,2259,91110,12014,756,0002,530
2021-03-099,65610,1559,65010,13016,505,6002,532.50
2021-03-0810,18010,1959,7639,81816,223,2002,454.50
2021-03-059,75010,0709,66010,05517,646,4002,513.75
2021-03-0410,28510,3009,93510,05016,723,4002,512.50
2021-03-0310,41510,60010,36510,6008,915,7002,650
2021-03-0210,62510,66510,36010,3809,830,0002,595
2021-03-0110,29010,44010,18510,43511,236,5002,608.75
2021-02-269,99610,1509,8959,89514,637,7002,473.75
2021-02-2510,28010,46010,23510,36510,565,1002,591.25
2021-02-2410,32010,4209,9779,98212,776,6002,495.50
2021-02-2210,59010,63010,44010,5309,338,3002,632.50
2021-02-1910,04010,41010,03010,3508,365,0002,587.50
2021-02-1810,47010,57510,26010,3409,582,5002,585
2021-02-1710,20510,48510,05010,40510,469,8002,601.25
2021-02-1610,14010,50010,06010,42014,316,0002,605
2021-02-159,89610,0409,85810,00512,408,0002,501.25
2021-02-129,9619,9669,7519,79712,837,2002,449.25
2021-02-109,7509,9889,6459,96117,708,3002,490.25
2021-02-099,95610,1409,7389,80828,363,1002,452
2021-02-089,2409,6399,2209,48524,769,6002,371.25
2021-02-058,8889,0818,8709,08116,816,5002,270.25
2021-02-048,7128,8678,6558,77612,687,0002,194
2021-02-038,5868,7298,5788,71211,559,2002,178
2021-02-028,5648,6678,4628,56011,823,8002,140
2021-02-018,1778,4698,1658,45811,180,2002,114.50
2021-01-298,3908,4108,1068,10814,133,3002,027
2021-01-288,3008,3978,1808,28516,688,8002,071.25
2021-01-278,7458,7538,5618,5948,113,4002,148.50
2021-01-268,5918,7228,5628,6658,939,7002,166.25
2021-01-258,8008,8128,6368,66410,860,7002,166
2021-01-228,8838,9198,7888,80012,853,3002,200
2021-01-218,8299,0398,7908,94619,181,0002,236.50
2021-01-208,8308,8878,6558,69416,549,4002,173.50
2021-01-198,6148,7688,5718,75814,431,1002,189.50
2021-01-188,4208,5788,3508,50310,198,4002,125.75
2021-01-158,6498,7718,5108,51817,035,6002,129.50
2021-01-148,4508,7048,3828,56926,056,1002,142.25
2021-01-138,1268,4658,1168,32519,372,0002,081.25
2021-01-127,9418,1087,8888,09713,345,0002,024.25
2021-01-087,9708,1337,9567,98817,066,4001,997
2021-01-077,9808,0327,9087,99317,531,4001,998.25
2021-01-068,0428,2158,0318,12013,805,6002,030
2021-01-057,9028,0777,8428,02013,213,0002,005
2021-01-048,1008,1657,9518,00812,201,4002,002

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