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
2023-12-296,3556,3786,2656,2937,440,6006,293
2023-12-286,3406,3636,2726,3246,941,8006,324
2023-12-276,2516,5286,2516,35716,505,7006,357
2023-12-266,1156,1316,0666,0994,353,0006,099
2023-12-256,0786,1216,0726,0993,847,8006,099
2023-12-226,0036,0625,9706,0245,517,9006,024
2023-12-215,9736,0225,9466,0195,573,6006,019
2023-12-206,1546,2266,0676,0739,136,7006,073
2023-12-195,9996,0995,9556,0996,634,9006,099
2023-12-186,0506,0985,9976,0477,180,4006,047
2023-12-155,9116,1335,9116,08811,171,4006,088
2023-12-145,9556,0895,8965,93210,513,4005,932
2023-12-135,8155,8845,7825,8817,059,4005,881
2023-12-125,8105,8335,7415,7856,612,9005,785
2023-12-115,7705,8875,7475,7649,457,6005,764
2023-12-085,6905,7675,6395,65210,187,6005,652
2023-12-075,7205,7755,6505,6929,492,0005,692
2023-12-065,7885,8295,7715,7895,782,7005,789
2023-12-055,8205,8305,7405,7548,414,0005,754
2023-12-045,9665,9705,8425,8525,928,4005,852
2023-12-015,9996,0505,9035,9207,474,7005,920
2023-11-306,0506,0735,9916,0209,730,8006,020
2023-11-296,1306,1836,0496,0496,323,6006,049
2023-11-286,1606,1886,1206,1406,031,4006,140
2023-11-276,2026,2056,0796,1237,044,2006,123
2023-11-246,2656,3446,2276,2286,863,8006,228
2023-11-226,1626,2316,1616,1985,409,7006,198
2023-11-216,2346,2856,1586,2157,609,9006,215
2023-11-206,0706,2546,0556,1608,862,2006,160
2023-11-176,0816,1136,0576,0736,964,3006,073
2023-11-166,0116,1286,0086,1128,438,6006,112
2023-11-155,8506,0345,8406,02313,343,3006,023
2023-11-145,7685,7975,6485,7269,123,7005,726
2023-11-135,7905,8125,7245,7628,858,4005,762
2023-11-106,0006,0165,7215,79027,804,3005,790
2023-11-096,1526,3336,0986,3057,250,9006,305
2023-11-086,4096,4646,2206,2388,195,6006,238
2023-11-076,3806,4356,3346,4276,212,6006,427
2023-11-066,4326,4596,3926,4097,561,0006,409
2023-11-026,2796,3096,2266,2806,108,8006,280
2023-11-016,2066,2636,1616,1876,121,8006,187
2023-10-316,1056,1566,0446,1246,554,5006,124
2023-10-306,0466,1296,0106,1165,519,7006,116
2023-10-276,1106,1576,0516,1406,877,4006,140
2023-10-266,1306,1386,0156,0449,750,2006,044
2023-10-256,3236,3586,2826,3075,887,7006,307
2023-10-246,2196,2896,1416,2337,762,6006,233
2023-10-236,2206,2356,1236,1305,981,0006,130
2023-10-206,3406,3416,2086,2557,435,3006,255
2023-10-196,3636,4296,3616,3854,648,5006,385
2023-10-186,5186,5206,4356,4505,986,9006,450
2023-10-176,4856,5556,4826,5447,791,1006,544
2023-10-166,4086,4286,3316,3757,258,5006,375
2023-10-136,4536,5186,4396,5087,469,2006,508
2023-10-126,4846,5336,4376,5278,786,5006,527
2023-10-116,3376,4586,3226,4568,753,9006,456
2023-10-106,1206,3406,0966,2909,054,8006,290
2023-10-066,0936,1176,0266,0795,800,7006,079
2023-10-056,1306,1326,0326,0828,556,5006,082
2023-10-046,0796,1645,9936,07410,806,3006,074
2023-10-036,2586,2886,1636,2038,582,1006,203
2023-10-026,3576,4256,2506,2507,793,1006,250
2023-09-296,3216,3806,2736,33510,105,5006,335
2023-09-286,4106,4406,2666,2989,277,9006,298
2023-09-276,3226,4196,2986,4198,329,4006,419
2023-09-266,4326,4706,3586,3707,870,9006,370
2023-09-256,1896,4326,1866,42410,051,4006,424
2023-09-226,1086,2396,1066,19810,388,7006,198
2023-09-216,4056,4196,2576,25711,480,4006,257
2023-09-206,4496,5086,4086,4628,737,2006,462
2023-09-196,5416,5526,4316,49715,358,7006,497
2023-09-156,7666,9146,6856,71824,735,0006,718
2023-09-146,6806,7086,4826,58114,085,3006,581
2023-09-136,7186,7666,5836,63112,339,4006,631
2023-09-126,7376,8646,6706,74116,316,4006,741
2023-09-116,4176,6196,4156,61114,375,6006,611
2023-09-086,3956,4036,3056,3659,705,5006,365
2023-09-076,4006,4836,3516,3519,397,9006,351
2023-09-066,4486,4506,3516,4009,382,3006,400
2023-09-056,3906,4836,3566,4228,550,3006,422
2023-09-046,4966,4966,4006,4159,451,1006,415
2023-09-016,4966,5596,4896,5007,139,6006,500
2023-08-316,5416,5696,5306,5456,534,1006,545
2023-08-306,6546,6546,5466,5738,707,3006,573
2023-08-296,6256,6326,5876,6045,866,3006,604
2023-08-286,6106,6356,5686,5727,073,9006,572
2023-08-256,5856,6326,5236,57311,506,2006,573
2023-08-246,6716,7846,6326,7809,623,1006,780
2023-08-236,6306,6426,5636,6038,072,0006,603
2023-08-226,7136,7966,6486,66012,530,3006,660
2023-08-216,5176,5756,4516,5689,185,1006,568
2023-08-186,3336,5696,3196,49311,343,3006,493
2023-08-176,4206,5126,3126,4799,984,3006,479
2023-08-166,5506,5506,4666,4669,389,4006,466
2023-08-156,7316,7656,6526,6757,364,5006,675
2023-08-146,8006,8006,6086,63110,413,7006,631
2023-08-106,7216,8766,6956,82711,116,1006,827
2023-08-097,0187,0956,6986,80218,462,9006,802
2023-08-086,9647,0416,9507,0227,381,0007,022
2023-08-076,8826,9296,7616,9178,602,0006,917
2023-08-046,9127,0096,8816,9796,380,4006,979
2023-08-036,9306,9996,8956,9298,891,5006,929
2023-08-027,1767,2086,9646,98313,954,8006,983
2023-08-017,2707,2827,2267,2507,441,1007,250
2023-07-317,1707,2977,1267,24215,093,7007,242
2023-07-286,9997,0986,9287,09815,615,2007,098
2023-07-276,9957,1336,9887,1059,040,4007,105
2023-07-266,9807,0636,9557,0297,309,8007,029
2023-07-256,9907,0996,9446,9669,385,5006,966
2023-07-246,9997,0306,9647,0287,273,5007,028
2023-07-216,9006,9676,8326,9469,359,0006,946
2023-07-207,0087,0356,9556,99810,365,5006,998
2023-07-197,0087,0836,9937,05511,486,3007,055
2023-07-186,9216,9896,8566,8979,431,0006,897
2023-07-147,1017,1396,9486,95516,885,0006,955
2023-07-137,0507,1236,9427,09820,815,1007,098
2023-07-126,8016,9806,7026,89524,053,3006,895
2023-07-116,7976,8456,7396,7519,556,2006,751
2023-07-106,7006,8686,7006,76714,450,1006,767
2023-07-076,7206,8326,6386,72415,548,7006,724
2023-07-066,8806,9106,7886,80713,597,6006,807
2023-07-056,8326,9706,8036,93912,060,8006,939
2023-07-046,8126,8696,7536,85212,209,2006,852
2023-07-036,8086,8496,7106,83412,481,1006,834
2023-06-306,6956,8136,6666,77315,002,7006,773
2023-06-296,6106,8396,5956,73718,255,4006,737
2023-06-286,5976,6506,4886,65014,203,5006,650
2023-06-276,5226,5936,4336,51815,701,1006,518
2023-06-266,5556,6696,5176,62214,816,7006,622
2023-06-236,8256,8556,5286,62522,397,8006,625
2023-06-226,8886,9356,7666,78722,975,6006,787
2023-06-216,6856,9646,6666,93738,043,8006,937
2023-06-206,5306,7606,5116,69125,522,8006,691
2023-06-196,6406,6996,4506,50617,752,0006,506
2023-06-166,5206,6586,4896,63920,897,7006,639
2023-06-156,5506,6616,4716,49219,895,0006,492
2023-06-146,4106,6806,3456,61033,517,4006,610
2023-06-136,1806,4586,1506,31032,705,3006,310
2023-06-125,9606,0665,9415,99511,647,8005,995
2023-06-096,0126,0165,8765,90114,798,6005,901
2023-06-085,9756,0685,8625,91215,196,4005,912
2023-06-076,0886,1785,9836,00022,212,5006,000
2023-06-065,9706,1085,9306,08115,223,2006,081
2023-06-056,1806,1985,9556,02223,236,3006,022
2023-06-025,9256,0675,8885,97131,727,4005,971
2023-06-015,5425,8155,5155,72528,574,8005,725
2023-05-315,4905,6145,4055,47541,978,0005,475
2023-05-305,5155,5705,2765,51031,008,9005,510
2023-05-295,2105,5955,2015,54230,582,1005,542
2023-05-265,0705,1405,0615,1228,438,7005,122
2023-05-255,0625,1355,0455,0657,925,6005,065
2023-05-245,1525,1565,0555,0588,616,9005,058
2023-05-235,2205,2385,1325,1808,315,5005,180
2023-05-225,1905,2225,1715,2185,938,5005,218
2023-05-195,2515,2695,1755,1798,635,0005,179
2023-05-185,3005,3115,1465,20012,279,5005,200
2023-05-175,0565,2845,0415,24016,585,8005,240
2023-05-165,0095,0474,9864,9998,285,3004,999
2023-05-154,9405,0144,8794,9509,989,4004,950
2023-05-124,9845,0104,8544,94922,738,4004,949
2023-05-115,1515,1715,1025,1386,409,2005,138
2023-05-105,1205,1895,0985,1827,001,6005,182
2023-05-095,1505,1545,1235,1235,324,0005,123
2023-05-085,1305,1385,0755,1206,944,3005,120
2023-05-025,1875,2135,1235,1708,120,1005,170
2023-05-015,1825,2195,1355,16310,380,1005,163
2023-04-285,0185,1034,9775,09410,587,7005,094
2023-04-275,0535,0564,9484,94824,461,6004,948
2023-04-264,9815,0484,9695,0408,831,2005,040
2023-04-255,0395,0655,0185,0305,705,1005,030
2023-04-245,0355,1195,0325,0548,114,7005,054
2023-04-215,0255,0504,9754,9969,374,8004,996
2023-04-205,1325,1415,0615,0948,067,9005,094
2023-04-195,1905,2355,1395,1797,132,8005,179
2023-04-185,1505,2145,1485,1866,534,0005,186
2023-04-175,1205,1785,1205,1736,198,7005,173
2023-04-145,2285,2295,0915,12011,312,8005,120
2023-04-135,1455,2735,1215,12810,389,8005,128
2023-04-125,2235,3115,1715,1789,752,2005,178
2023-04-115,1395,1555,1025,1026,772,2005,102
2023-04-105,1895,1905,0845,1007,831,4005,100
2023-04-075,2305,2575,1465,1697,031,9005,169
2023-04-065,1895,2455,1475,2289,276,9005,228
2023-04-055,2615,3155,1935,21310,338,5005,213
2023-04-045,2105,2545,1685,2448,109,9005,244
2023-04-035,2605,2785,1945,2189,469,3005,218
2023-03-315,1375,2985,1115,18217,111,6005,182
2023-03-305,1905,2185,0355,08413,158,9005,084
2023-03-295,0885,2055,0505,19017,838,4005,190
2023-03-284,9924,9934,8314,8889,577,8004,888
2023-03-274,9905,0044,9424,9575,869,7004,957
2023-03-244,9504,9874,9104,9727,941,8004,972
2023-03-234,9064,9754,9004,9608,565,5004,960
2023-03-225,0005,0154,9124,98710,272,0004,987
2023-03-204,9004,9654,8324,85110,189,6004,851
2023-03-174,8764,9394,8524,89111,392,6004,891
2023-03-164,8024,9504,7664,89714,468,0004,897
2023-03-155,1135,1194,9224,96914,835,8004,969
2023-03-145,1405,1475,0015,04014,804,5005,040
2023-03-135,2485,2845,1555,25414,731,0005,254
2023-03-105,6005,6105,3335,34319,496,3005,343
2023-03-095,7265,7435,6575,7006,416,9005,700
2023-03-085,6575,7095,6245,6897,601,6005,689
2023-03-075,7355,8165,7155,72710,150,0005,727
2023-03-065,6245,7775,6025,70811,662,3005,708
2023-03-035,6505,6535,5035,55610,973,6005,556
2023-03-025,4905,6105,4665,5839,394,9005,583
2023-03-015,4855,5725,4845,5207,438,6005,520
2023-02-285,4925,5475,4585,5178,272,3005,517
2023-02-275,5305,5375,4565,4698,404,8005,469
2023-02-245,5805,6445,5725,5956,024,5005,595
2023-02-225,6005,6445,5745,5767,462,2005,576
2023-02-215,7105,7205,6575,7005,730,9005,700
2023-02-205,7555,7585,7105,7294,384,3005,729
2023-02-175,8085,8415,7645,7647,409,5005,764
2023-02-165,8405,9045,7835,8937,728,9005,893
2023-02-155,8505,8775,7135,7918,774,6005,791
2023-02-145,8795,8985,7975,8506,173,1005,850
2023-02-135,8655,8675,7585,8126,982,0005,812
2023-02-105,9505,9595,8585,87810,693,9005,878
2023-02-095,9405,9755,9055,9497,976,2005,949
2023-02-086,0166,0495,8205,94819,442,4005,948
2023-02-076,3046,3286,2546,2685,935,7006,268
2023-02-066,3796,3796,3186,3325,791,2006,332
2023-02-036,3776,4076,3286,3287,266,8006,328
2023-02-026,3136,3776,2976,3188,485,0006,318
2023-02-016,1936,2686,1836,2547,798,8006,254
2023-01-316,1636,1646,1186,1445,862,3006,144
2023-01-306,2586,2726,1456,1647,180,3006,164
2023-01-276,2576,2806,1826,1916,181,2006,191
2023-01-266,2186,2286,1636,1986,497,1006,198
2023-01-256,1306,2186,1256,1837,476,1006,183
2023-01-246,0556,2226,0466,18713,148,8006,187
2023-01-235,9826,0085,9375,9847,436,2005,984
2023-01-205,8915,8955,8175,8826,022,5005,882
2023-01-195,9996,0095,8515,8759,958,4005,875
2023-01-185,9516,1315,9366,09910,159,9006,099
2023-01-175,9025,9995,8535,9557,750,5005,955
2023-01-165,8735,9005,8345,8466,838,5005,846
2023-01-136,0246,0365,8965,9249,932,6005,924
2023-01-125,9356,0335,9316,0247,794,3006,024
2023-01-116,0386,0835,9485,9698,738,4005,969
2023-01-105,9166,0415,8965,95310,823,0005,953
2023-01-065,7275,8675,7175,81610,450,4005,816
2023-01-055,7245,7845,6455,74511,519,5005,745
2023-01-045,5555,6665,5335,64010,686,1005,640

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