20,788円
ソフトバンクグループの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 21,300.0 | 21,695.0 | 20,810.0 | 21,030.0 | 21,030.0 | 14,255,300 |
| 2025/10/06 | 20,600.0 | 20,890.0 | 20,200.0 | 20,800.0 | 20,800.0 | 16,104,700 |
| 2025/10/03 | 19,600.0 | 20,295.0 | 19,505.0 | 19,980.0 | 19,980.0 | 15,261,100 |
| 2025/10/02 | 19,100.0 | 19,385.0 | 18,880.0 | 19,295.0 | 19,295.0 | 13,492,100 |
| 2025/10/01 | 18,740.0 | 19,020.0 | 18,170.0 | 18,240.0 | 18,240.0 | 12,512,700 |
| 2025/09/30 | 18,970.0 | 18,980.0 | 18,535.0 | 18,685.0 | 18,685.0 | 8,699,400 |
| 2025/09/29 | 18,880.0 | 19,040.0 | 18,555.0 | 19,040.0 | 19,040.0 | 10,372,800 |
| 2025/09/26 | 19,580.0 | 19,770.0 | 18,755.0 | 18,845.0 | 18,845.0 | 16,844,200 |
| 2025/09/25 | 18,720.0 | 19,580.0 | 18,695.0 | 19,580.0 | 19,580.0 | 18,050,100 |
| 2025/09/24 | 18,235.0 | 19,090.0 | 18,175.0 | 19,000.0 | 19,000.0 | 16,381,800 |
| 2025/09/22 | 18,075.0 | 18,465.0 | 17,885.0 | 17,930.0 | 17,930.0 | 9,753,100 |
| 2025/09/19 | 18,465.0 | 18,745.0 | 17,875.0 | 18,375.0 | 18,375.0 | 21,190,200 |
| 2025/09/18 | 17,965.0 | 18,515.0 | 17,875.0 | 18,255.0 | 18,255.0 | 14,373,400 |
| 2025/09/17 | 18,100.0 | 18,305.0 | 17,870.0 | 18,060.0 | 18,060.0 | 11,295,800 |
| 2025/09/16 | 18,590.0 | 18,660.0 | 17,900.0 | 18,300.0 | 18,300.0 | 14,872,400 |
| 2025/09/12 | 18,150.0 | 18,320.0 | 17,490.0 | 18,230.0 | 18,230.0 | 22,761,600 |
| 2025/09/11 | 16,800.0 | 18,030.0 | 16,800.0 | 17,905.0 | 17,905.0 | 29,761,400 |
| 2025/09/10 | 15,530.0 | 16,280.0 | 15,485.0 | 16,280.0 | 16,280.0 | 17,762,100 |
| 2025/09/09 | 15,630.0 | 15,795.0 | 15,150.0 | 15,175.0 | 15,175.0 | 10,236,100 |
| 2025/09/08 | 15,650.0 | 16,145.0 | 15,515.0 | 15,865.0 | 15,865.0 | 11,175,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ソフトバンクグループの取引履歴を振り返りませんか？
ソフトバンクグループの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
