ソフトバンクグループ(9984) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2019/11/15 4,254.0 4,307.0 4,241.0 4,260.0 12,107,000
2019/11/14 4,373.0 4,373.0 4,254.0 4,289.0 15,613,400
2019/11/13 4,244.0 4,304.0 4,228.0 4,277.0 11,929,300
2019/11/12 4,267.0 4,276.0 4,192.0 4,274.0 16,635,300
2019/11/11 4,400.0 4,413.0 4,293.0 4,300.0 15,478,000
2019/11/08 4,324.0 4,406.0 4,298.0 4,344.0 28,948,300
2019/11/07 4,206.0 4,318.0 4,141.0 4,226.0 34,642,200
2019/11/06 4,364.0 4,364.0 4,260.0 4,322.0 13,668,400
2019/11/05 4,252.0 4,332.0 4,224.0 4,294.0 18,826,200
2019/11/01 4,125.0 4,206.0 4,111.0 4,192.0 12,020,600
2019/10/31 4,097.0 4,192.0 4,080.0 4,190.0 19,067,000
2019/10/30 4,150.0 4,155.0 4,022.0 4,040.0 18,568,000
2019/10/29 3,987.0 4,120.0 3,963.0 4,100.0 19,248,900
2019/10/28 4,051.0 4,073.0 3,996.0 3,996.0 11,629,500
2019/10/25 4,000.0 4,042.0 3,958.0 4,017.0 21,934,600
2019/10/24 4,157.0 4,170.0 4,057.0 4,067.0 19,881,200
2019/10/23 4,228.0 4,233.0 4,147.0 4,190.0 17,295,000
2019/10/21 4,263.0 4,308.0 4,187.0 4,298.0 11,728,700
2019/10/18 4,325.0 4,329.0 4,269.0 4,299.0 8,696,700
2019/10/17 4,250.0 4,327.0 4,215.0 4,295.0 12,434,200
2019/10/16 4,355.0 4,360.0 4,233.0 4,250.0 14,118,800
2019/10/15 4,200.0 4,309.0 4,179.0 4,258.0 15,015,800
2019/10/11 4,228.0 4,228.0 4,150.0 4,156.0 11,844,000
2019/10/10 4,125.0 4,240.0 4,125.0 4,190.0 10,685,300
2019/10/09 4,102.0 4,167.0 4,091.0 4,158.0 9,446,200
2019/10/08 4,162.0 4,223.0 4,142.0 4,191.0 11,561,500
2019/10/07 4,143.0 4,185.0 4,118.0 4,157.0 9,352,700
2019/10/04 4,210.0 4,210.0 4,115.0 4,120.0 14,382,800
2019/10/03 4,074.0 4,125.0 4,071.0 4,115.0 15,227,800
2019/10/02 4,210.0 4,242.0 4,145.0 4,200.0 17,754,400
2019/10/01 4,280.0 4,388.0 4,279.0 4,315.0 13,071,100
2019/09/30 4,214.0 4,267.0 4,197.0 4,240.0 19,144,400
2019/09/27 4,375.0 4,398.0 4,306.0 4,354.0 16,107,200
2019/09/26 4,410.0 4,504.0 4,407.0 4,441.0 14,852,300
2019/09/25 4,443.0 4,454.0 4,401.0 4,436.0 15,887,900
2019/09/24 4,592.0 4,607.0 4,535.0 4,540.0 15,594,500
2019/09/20 4,635.0 4,707.0 4,624.0 4,624.0 16,525,300
2019/09/19 4,582.0 4,690.0 4,582.0 4,616.0 13,167,700
2019/09/18 4,633.0 4,645.0 4,557.0 4,599.0 15,822,300
2019/09/17 4,700.0 4,740.0 4,596.0 4,690.0 17,723,100
2019/09/13 4,736.0 4,850.0 4,690.0 4,837.0 21,458,900
2019/09/12 4,725.0 4,763.0 4,615.0 4,687.0 14,899,800
2019/09/11 4,699.0 4,745.0 4,667.0 4,677.0 10,471,700
2019/09/10 4,685.0 4,829.0 4,670.0 4,711.0 14,102,100
2019/09/09 4,602.0 4,644.0 4,578.0 4,629.0 10,637,700
2019/09/06 4,712.0 4,740.0 4,602.0 4,668.0 18,820,800
2019/09/05 4,701.0 4,843.0 4,693.0 4,795.0 13,727,500
2019/09/04 4,702.0 4,729.0 4,652.0 4,703.0 8,793,400
2019/09/03 4,733.0 4,775.0 4,725.0 4,726.0 6,076,700
2019/09/02 4,777.0 4,777.0 4,716.0 4,754.0 8,182,500