株式
  1. HOME >
  2. 株価時系列 >
  3. 9984 >
  4. 2023年

9984 ソフトバンクグループ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296,3556,3786,2656,2937,440,6001,573.25
2023-12-286,3406,3636,2726,3246,941,8001,581
2023-12-276,2516,5286,2516,35716,505,7001,589.25
2023-12-266,1156,1316,0666,0994,353,0001,524.75
2023-12-256,0786,1216,0726,0993,847,8001,524.75
2023-12-226,0036,0625,9706,0245,517,9001,506
2023-12-215,9736,0225,9466,0195,573,6001,504.75
2023-12-206,1546,2266,0676,0739,136,7001,518.25
2023-12-195,9996,0995,9556,0996,634,9001,524.75
2023-12-186,0506,0985,9976,0477,180,4001,511.75
2023-12-155,9116,1335,9116,08811,171,4001,522
2023-12-145,9556,0895,8965,93210,513,4001,483
2023-12-135,8155,8845,7825,8817,059,4001,470.25
2023-12-125,8105,8335,7415,7856,612,9001,446.25
2023-12-115,7705,8875,7475,7649,457,6001,441
2023-12-085,6905,7675,6395,65210,187,6001,413
2023-12-075,7205,7755,6505,6929,492,0001,423
2023-12-065,7885,8295,7715,7895,782,7001,447.25
2023-12-055,8205,8305,7405,7548,414,0001,438.50
2023-12-045,9665,9705,8425,8525,928,4001,463
2023-12-015,9996,0505,9035,9207,474,7001,480
2023-11-306,0506,0735,9916,0209,730,8001,505
2023-11-296,1306,1836,0496,0496,323,6001,512.25
2023-11-286,1606,1886,1206,1406,031,4001,535
2023-11-276,2026,2056,0796,1237,044,2001,530.75
2023-11-246,2656,3446,2276,2286,863,8001,557
2023-11-226,1626,2316,1616,1985,409,7001,549.50
2023-11-216,2346,2856,1586,2157,609,9001,553.75
2023-11-206,0706,2546,0556,1608,862,2001,540
2023-11-176,0816,1136,0576,0736,964,3001,518.25
2023-11-166,0116,1286,0086,1128,438,6001,528
2023-11-155,8506,0345,8406,02313,343,3001,505.75
2023-11-145,7685,7975,6485,7269,123,7001,431.50
2023-11-135,7905,8125,7245,7628,858,4001,440.50
2023-11-106,0006,0165,7215,79027,804,3001,447.50
2023-11-096,1526,3336,0986,3057,250,9001,576.25
2023-11-086,4096,4646,2206,2388,195,6001,559.50
2023-11-076,3806,4356,3346,4276,212,6001,606.75
2023-11-066,4326,4596,3926,4097,561,0001,602.25
2023-11-026,2796,3096,2266,2806,108,8001,570
2023-11-016,2066,2636,1616,1876,121,8001,546.75
2023-10-316,1056,1566,0446,1246,554,5001,531
2023-10-306,0466,1296,0106,1165,519,7001,529
2023-10-276,1106,1576,0516,1406,877,4001,535
2023-10-266,1306,1386,0156,0449,750,2001,511
2023-10-256,3236,3586,2826,3075,887,7001,576.75
2023-10-246,2196,2896,1416,2337,762,6001,558.25
2023-10-236,2206,2356,1236,1305,981,0001,532.50
2023-10-206,3406,3416,2086,2557,435,3001,563.75
2023-10-196,3636,4296,3616,3854,648,5001,596.25
2023-10-186,5186,5206,4356,4505,986,9001,612.50
2023-10-176,4856,5556,4826,5447,791,1001,636
2023-10-166,4086,4286,3316,3757,258,5001,593.75
2023-10-136,4536,5186,4396,5087,469,2001,627
2023-10-126,4846,5336,4376,5278,786,5001,631.75
2023-10-116,3376,4586,3226,4568,753,9001,614
2023-10-106,1206,3406,0966,2909,054,8001,572.50
2023-10-066,0936,1176,0266,0795,800,7001,519.75
2023-10-056,1306,1326,0326,0828,556,5001,520.50
2023-10-046,0796,1645,9936,07410,806,3001,518.50
2023-10-036,2586,2886,1636,2038,582,1001,550.75
2023-10-026,3576,4256,2506,2507,793,1001,562.50
2023-09-296,3216,3806,2736,33510,105,5001,583.75
2023-09-286,4106,4406,2666,2989,277,9001,574.50
2023-09-276,3226,4196,2986,4198,329,4001,604.75
2023-09-266,4326,4706,3586,3707,870,9001,592.50
2023-09-256,1896,4326,1866,42410,051,4001,606
2023-09-226,1086,2396,1066,19810,388,7001,549.50
2023-09-216,4056,4196,2576,25711,480,4001,564.25
2023-09-206,4496,5086,4086,4628,737,2001,615.50
2023-09-196,5416,5526,4316,49715,358,7001,624.25
2023-09-156,7666,9146,6856,71824,735,0001,679.50
2023-09-146,6806,7086,4826,58114,085,3001,645.25
2023-09-136,7186,7666,5836,63112,339,4001,657.75
2023-09-126,7376,8646,6706,74116,316,4001,685.25
2023-09-116,4176,6196,4156,61114,375,6001,652.75
2023-09-086,3956,4036,3056,3659,705,5001,591.25
2023-09-076,4006,4836,3516,3519,397,9001,587.75
2023-09-066,4486,4506,3516,4009,382,3001,600
2023-09-056,3906,4836,3566,4228,550,3001,605.50
2023-09-046,4966,4966,4006,4159,451,1001,603.75
2023-09-016,4966,5596,4896,5007,139,6001,625
2023-08-316,5416,5696,5306,5456,534,1001,636.25
2023-08-306,6546,6546,5466,5738,707,3001,643.25
2023-08-296,6256,6326,5876,6045,866,3001,651
2023-08-286,6106,6356,5686,5727,073,9001,643
2023-08-256,5856,6326,5236,57311,506,2001,643.25
2023-08-246,6716,7846,6326,7809,623,1001,695
2023-08-236,6306,6426,5636,6038,072,0001,650.75
2023-08-226,7136,7966,6486,66012,530,3001,665
2023-08-216,5176,5756,4516,5689,185,1001,642
2023-08-186,3336,5696,3196,49311,343,3001,623.25
2023-08-176,4206,5126,3126,4799,984,3001,619.75
2023-08-166,5506,5506,4666,4669,389,4001,616.50
2023-08-156,7316,7656,6526,6757,364,5001,668.75
2023-08-146,8006,8006,6086,63110,413,7001,657.75
2023-08-106,7216,8766,6956,82711,116,1001,706.75
2023-08-097,0187,0956,6986,80218,462,9001,700.50
2023-08-086,9647,0416,9507,0227,381,0001,755.50
2023-08-076,8826,9296,7616,9178,602,0001,729.25
2023-08-046,9127,0096,8816,9796,380,4001,744.75
2023-08-036,9306,9996,8956,9298,891,5001,732.25
2023-08-027,1767,2086,9646,98313,954,8001,745.75
2023-08-017,2707,2827,2267,2507,441,1001,812.50
2023-07-317,1707,2977,1267,24215,093,7001,810.50
2023-07-286,9997,0986,9287,09815,615,2001,774.50
2023-07-276,9957,1336,9887,1059,040,4001,776.25
2023-07-266,9807,0636,9557,0297,309,8001,757.25
2023-07-256,9907,0996,9446,9669,385,5001,741.50
2023-07-246,9997,0306,9647,0287,273,5001,757
2023-07-216,9006,9676,8326,9469,359,0001,736.50
2023-07-207,0087,0356,9556,99810,365,5001,749.50
2023-07-197,0087,0836,9937,05511,486,3001,763.75
2023-07-186,9216,9896,8566,8979,431,0001,724.25
2023-07-147,1017,1396,9486,95516,885,0001,738.75
2023-07-137,0507,1236,9427,09820,815,1001,774.50
2023-07-126,8016,9806,7026,89524,053,3001,723.75
2023-07-116,7976,8456,7396,7519,556,2001,687.75
2023-07-106,7006,8686,7006,76714,450,1001,691.75
2023-07-076,7206,8326,6386,72415,548,7001,681
2023-07-066,8806,9106,7886,80713,597,6001,701.75
2023-07-056,8326,9706,8036,93912,060,8001,734.75
2023-07-046,8126,8696,7536,85212,209,2001,713
2023-07-036,8086,8496,7106,83412,481,1001,708.50
2023-06-306,6956,8136,6666,77315,002,7001,693.25
2023-06-296,6106,8396,5956,73718,255,4001,684.25
2023-06-286,5976,6506,4886,65014,203,5001,662.50
2023-06-276,5226,5936,4336,51815,701,1001,629.50
2023-06-266,5556,6696,5176,62214,816,7001,655.50
2023-06-236,8256,8556,5286,62522,397,8001,656.25
2023-06-226,8886,9356,7666,78722,975,6001,696.75
2023-06-216,6856,9646,6666,93738,043,8001,734.25
2023-06-206,5306,7606,5116,69125,522,8001,672.75
2023-06-196,6406,6996,4506,50617,752,0001,626.50
2023-06-166,5206,6586,4896,63920,897,7001,659.75
2023-06-156,5506,6616,4716,49219,895,0001,623
2023-06-146,4106,6806,3456,61033,517,4001,652.50
2023-06-136,1806,4586,1506,31032,705,3001,577.50
2023-06-125,9606,0665,9415,99511,647,8001,498.75
2023-06-096,0126,0165,8765,90114,798,6001,475.25
2023-06-085,9756,0685,8625,91215,196,4001,478
2023-06-076,0886,1785,9836,00022,212,5001,500
2023-06-065,9706,1085,9306,08115,223,2001,520.25
2023-06-056,1806,1985,9556,02223,236,3001,505.50
2023-06-025,9256,0675,8885,97131,727,4001,492.75
2023-06-015,5425,8155,5155,72528,574,8001,431.25
2023-05-315,4905,6145,4055,47541,978,0001,368.75
2023-05-305,5155,5705,2765,51031,008,9001,377.50
2023-05-295,2105,5955,2015,54230,582,1001,385.50
2023-05-265,0705,1405,0615,1228,438,7001,280.50
2023-05-255,0625,1355,0455,0657,925,6001,266.25
2023-05-245,1525,1565,0555,0588,616,9001,264.50
2023-05-235,2205,2385,1325,1808,315,5001,295
2023-05-225,1905,2225,1715,2185,938,5001,304.50
2023-05-195,2515,2695,1755,1798,635,0001,294.75
2023-05-185,3005,3115,1465,20012,279,5001,300
2023-05-175,0565,2845,0415,24016,585,8001,310
2023-05-165,0095,0474,9864,9998,285,3001,249.75
2023-05-154,9405,0144,8794,9509,989,4001,237.50
2023-05-124,9845,0104,8544,94922,738,4001,237.25
2023-05-115,1515,1715,1025,1386,409,2001,284.50
2023-05-105,1205,1895,0985,1827,001,6001,295.50
2023-05-095,1505,1545,1235,1235,324,0001,280.75
2023-05-085,1305,1385,0755,1206,944,3001,280
2023-05-025,1875,2135,1235,1708,120,1001,292.50
2023-05-015,1825,2195,1355,16310,380,1001,290.75
2023-04-285,0185,1034,9775,09410,587,7001,273.50
2023-04-275,0535,0564,9484,94824,461,6001,237
2023-04-264,9815,0484,9695,0408,831,2001,260
2023-04-255,0395,0655,0185,0305,705,1001,257.50
2023-04-245,0355,1195,0325,0548,114,7001,263.50
2023-04-215,0255,0504,9754,9969,374,8001,249
2023-04-205,1325,1415,0615,0948,067,9001,273.50
2023-04-195,1905,2355,1395,1797,132,8001,294.75
2023-04-185,1505,2145,1485,1866,534,0001,296.50
2023-04-175,1205,1785,1205,1736,198,7001,293.25
2023-04-145,2285,2295,0915,12011,312,8001,280
2023-04-135,1455,2735,1215,12810,389,8001,282
2023-04-125,2235,3115,1715,1789,752,2001,294.50
2023-04-115,1395,1555,1025,1026,772,2001,275.50
2023-04-105,1895,1905,0845,1007,831,4001,275
2023-04-075,2305,2575,1465,1697,031,9001,292.25
2023-04-065,1895,2455,1475,2289,276,9001,307
2023-04-055,2615,3155,1935,21310,338,5001,303.25
2023-04-045,2105,2545,1685,2448,109,9001,311
2023-04-035,2605,2785,1945,2189,469,3001,304.50
2023-03-315,1375,2985,1115,18217,111,6001,295.50
2023-03-305,1905,2185,0355,08413,158,9001,271
2023-03-295,0885,2055,0505,19017,838,4001,297.50
2023-03-284,9924,9934,8314,8889,577,8001,222
2023-03-274,9905,0044,9424,9575,869,7001,239.25
2023-03-244,9504,9874,9104,9727,941,8001,243
2023-03-234,9064,9754,9004,9608,565,5001,240
2023-03-225,0005,0154,9124,98710,272,0001,246.75
2023-03-204,9004,9654,8324,85110,189,6001,212.75
2023-03-174,8764,9394,8524,89111,392,6001,222.75
2023-03-164,8024,9504,7664,89714,468,0001,224.25
2023-03-155,1135,1194,9224,96914,835,8001,242.25
2023-03-145,1405,1475,0015,04014,804,5001,260
2023-03-135,2485,2845,1555,25414,731,0001,313.50
2023-03-105,6005,6105,3335,34319,496,3001,335.75
2023-03-095,7265,7435,6575,7006,416,9001,425
2023-03-085,6575,7095,6245,6897,601,6001,422.25
2023-03-075,7355,8165,7155,72710,150,0001,431.75
2023-03-065,6245,7775,6025,70811,662,3001,427
2023-03-035,6505,6535,5035,55610,973,6001,389
2023-03-025,4905,6105,4665,5839,394,9001,395.75
2023-03-015,4855,5725,4845,5207,438,6001,380
2023-02-285,4925,5475,4585,5178,272,3001,379.25
2023-02-275,5305,5375,4565,4698,404,8001,367.25
2023-02-245,5805,6445,5725,5956,024,5001,398.75
2023-02-225,6005,6445,5745,5767,462,2001,394
2023-02-215,7105,7205,6575,7005,730,9001,425
2023-02-205,7555,7585,7105,7294,384,3001,432.25
2023-02-175,8085,8415,7645,7647,409,5001,441
2023-02-165,8405,9045,7835,8937,728,9001,473.25
2023-02-155,8505,8775,7135,7918,774,6001,447.75
2023-02-145,8795,8985,7975,8506,173,1001,462.50
2023-02-135,8655,8675,7585,8126,982,0001,453
2023-02-105,9505,9595,8585,87810,693,9001,469.50
2023-02-095,9405,9755,9055,9497,976,2001,487.25
2023-02-086,0166,0495,8205,94819,442,4001,487
2023-02-076,3046,3286,2546,2685,935,7001,567
2023-02-066,3796,3796,3186,3325,791,2001,583
2023-02-036,3776,4076,3286,3287,266,8001,582
2023-02-026,3136,3776,2976,3188,485,0001,579.50
2023-02-016,1936,2686,1836,2547,798,8001,563.50
2023-01-316,1636,1646,1186,1445,862,3001,536
2023-01-306,2586,2726,1456,1647,180,3001,541
2023-01-276,2576,2806,1826,1916,181,2001,547.75
2023-01-266,2186,2286,1636,1986,497,1001,549.50
2023-01-256,1306,2186,1256,1837,476,1001,545.75
2023-01-246,0556,2226,0466,18713,148,8001,546.75
2023-01-235,9826,0085,9375,9847,436,2001,496
2023-01-205,8915,8955,8175,8826,022,5001,470.50
2023-01-195,9996,0095,8515,8759,958,4001,468.75
2023-01-185,9516,1315,9366,09910,159,9001,524.75
2023-01-175,9025,9995,8535,9557,750,5001,488.75
2023-01-165,8735,9005,8345,8466,838,5001,461.50
2023-01-136,0246,0365,8965,9249,932,6001,481
2023-01-125,9356,0335,9316,0247,794,3001,506
2023-01-116,0386,0835,9485,9698,738,4001,492.25
2023-01-105,9166,0415,8965,95310,823,0001,488.25
2023-01-065,7275,8675,7175,81610,450,4001,454
2023-01-055,7245,7845,6455,74511,519,5001,436.25
2023-01-045,5555,6665,5335,64010,686,1001,410

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