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
2020/06/05 5,150.0 5,237.0 5,132.0 5,220.0 21,335,800
2020/06/04 5,221.0 5,267.0 5,081.0 5,175.0 28,472,400
2020/06/03 5,298.0 5,315.0 5,010.0 5,121.0 33,204,300
2020/06/02 5,029.0 5,220.0 5,028.0 5,185.0 27,313,200
2020/06/01 4,901.0 5,037.0 4,888.0 5,018.0 27,294,300
2020/05/29 4,820.0 4,888.0 4,803.0 4,832.0 21,512,900
2020/05/28 4,800.0 4,875.0 4,771.0 4,827.0 28,688,000
2020/05/27 4,763.0 4,837.0 4,721.0 4,734.0 24,286,400
2020/05/26 4,650.0 4,820.0 4,644.0 4,805.0 25,658,500
2020/05/25 4,662.0 4,731.0 4,577.0 4,607.0 19,463,100
2020/05/22 4,505.0 4,664.0 4,497.0 4,607.0 28,275,800
2020/05/21 4,562.0 4,584.0 4,456.0 4,480.0 18,193,400
2020/05/20 4,445.0 4,589.0 4,384.0 4,539.0 27,771,800
2020/05/19 4,697.0 4,784.0 4,425.0 4,494.0 41,866,700
2020/05/18 4,614.0 4,713.0 4,572.0 4,621.0 25,380,600
2020/05/15 4,600.0 4,615.0 4,501.0 4,574.0 16,681,100
2020/05/14 4,561.0 4,635.0 4,521.0 4,530.0 17,091,200
2020/05/13 4,646.0 4,666.0 4,541.0 4,657.0 18,234,300
2020/05/12 4,680.0 4,749.0 4,648.0 4,704.0 12,076,700
2020/05/11 4,700.0 4,745.0 4,676.0 4,685.0 11,934,200
2020/05/08 4,589.0 4,668.0 4,530.0 4,668.0 17,377,800
2020/05/07 4,518.0 4,539.0 4,427.0 4,495.0 15,944,000
2020/05/01 4,567.0 4,661.0 4,525.0 4,608.0 21,139,600
2020/04/30 4,748.0 4,775.0 4,633.0 4,633.0 25,629,800
2020/04/28 4,582.0 4,632.0 4,522.0 4,610.0 21,355,800
2020/04/27 4,430.0 4,607.0 4,425.0 4,592.0 19,378,300
2020/04/24 4,399.0 4,483.0 4,387.0 4,395.0 20,251,800
2020/04/23 4,467.0 4,489.0 4,354.0 4,449.0 24,865,100
2020/04/22 4,560.0 4,574.0 4,300.0 4,377.0 36,411,500
2020/04/21 4,675.0 4,787.0 4,565.0 4,593.0 37,316,800
2020/04/20 4,735.0 4,912.0 4,734.0 4,790.0 54,842,700
2020/04/17 4,570.0 4,820.0 4,542.0 4,735.0 66,289,500
2020/04/16 4,270.0 4,464.0 4,257.0 4,430.0 47,464,200
2020/04/15 4,443.0 4,567.0 4,280.0 4,333.0 66,127,100
2020/04/14 4,050.0 4,443.0 4,025.0 4,420.0 64,398,400
2020/04/13 4,310.0 4,360.0 4,200.0 4,200.0 22,743,900
2020/04/10 4,218.0 4,370.0 4,177.0 4,347.0 27,097,400
2020/04/09 4,149.0 4,282.0 4,139.0 4,183.0 30,410,000
2020/04/08 4,171.0 4,182.0 3,988.0 4,139.0 31,831,600
2020/04/07 4,179.0 4,242.0 4,040.0 4,129.0 33,346,200
2020/04/06 3,720.0 4,050.0 3,676.0 4,016.0 34,559,400
2020/04/03 3,797.0 3,877.0 3,702.0 3,732.0 27,963,700
2020/04/02 3,629.0 3,840.0 3,596.0 3,768.0 45,236,000
2020/04/01 3,788.0 3,887.0 3,620.0 3,675.0 45,510,900
2020/03/31 3,738.0 3,855.0 3,632.0 3,788.0 31,377,600
2020/03/30 3,550.0 3,693.0 3,465.0 3,693.0 36,173,400
2020/03/27 3,918.0 3,959.0 3,756.0 3,887.0 36,696,500
2020/03/26 3,830.0 4,020.0 3,708.0 3,778.0 50,468,400
2020/03/25 3,861.0 4,242.0 3,822.0 4,170.0 65,578,100
2020/03/24 3,850.0 3,856.0 3,582.0 3,791.0 75,331,900