20,794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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 23,640.0 | 23,800.0 | 22,100.0 | 23,300.0 | 23,300.0 | 21,320,100 |
| 2025/11/05 | 22,900.0 | 23,215.0 | 21,540.0 | 22,640.0 | 22,640.0 | 34,134,400 |
| 2025/11/04 | 27,360.0 | 27,370.0 | 25,100.0 | 25,160.0 | 25,160.0 | 22,798,600 |
| 2025/10/31 | 26,960.0 | 27,375.0 | 26,390.0 | 27,065.0 | 27,065.0 | 18,268,200 |
| 2025/10/30 | 26,825.0 | 27,190.0 | 26,005.0 | 26,300.0 | 26,300.0 | 27,352,900 |
| 2025/10/29 | 27,000.0 | 27,695.0 | 26,630.0 | 27,315.0 | 27,315.0 | 23,872,100 |
| 2025/10/28 | 25,200.0 | 26,485.0 | 25,005.0 | 26,290.0 | 26,290.0 | 24,201,500 |
| 2025/10/27 | 24,500.0 | 25,470.0 | 24,140.0 | 25,470.0 | 25,470.0 | 23,260,500 |
| 2025/10/24 | 23,200.0 | 23,910.0 | 23,170.0 | 23,880.0 | 23,880.0 | 20,245,100 |
| 2025/10/23 | 22,400.0 | 23,250.0 | 22,100.0 | 22,595.0 | 22,595.0 | 22,156,300 |
| 2025/10/22 | 24,085.0 | 24,205.0 | 22,080.0 | 23,700.0 | 23,700.0 | 44,358,800 |
| 2025/10/21 | 25,500.0 | 25,735.0 | 24,290.0 | 24,920.0 | 24,920.0 | 36,768,000 |
| 2025/10/20 | 23,880.0 | 24,985.0 | 23,545.0 | 24,985.0 | 24,985.0 | 24,290,100 |
| 2025/10/17 | 23,095.0 | 23,570.0 | 22,865.0 | 23,030.0 | 23,030.0 | 18,749,600 |
| 2025/10/16 | 22,585.0 | 23,850.0 | 22,250.0 | 23,830.0 | 23,830.0 | 25,690,900 |
| 2025/10/15 | 21,000.0 | 22,080.0 | 20,620.0 | 21,945.0 | 21,945.0 | 18,027,200 |
| 2025/10/14 | 22,015.0 | 22,460.0 | 20,645.0 | 20,880.0 | 20,880.0 | 24,529,100 |
| 2025/10/10 | 22,800.0 | 23,085.0 | 22,020.0 | 22,245.0 | 22,245.0 | 21,477,400 |
| 2025/10/09 | 21,550.0 | 23,335.0 | 21,500.0 | 22,965.0 | 22,965.0 | 32,104,400 |
| 2025/10/08 | 21,000.0 | 21,035.0 | 20,415.0 | 20,610.0 | 20,610.0 | 12,636,900 |
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。
