ソフトバンク（優先株式）
9434プライム/情報･通信業/SoftBank Corp. (shares of preferred stock)
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 212.5 | 214.5 | 212.5 | 213.2 | -0.6 | -0.28% | 78,477,900 |
| 2026-03-12 | 214.9 | 215.2 | 212.4 | 213.8 | -3.1 | -1.43% | 82,304,800 |
| 2026-03-11 | 215.0 | 217.4 | 214.6 | 216.9 | +1.9 | +0.88% | 92,024,900 |
| 2026-03-10 | 214.8 | 215.0 | 212.9 | 215.0 | +1.2 | +0.56% | 75,857,200 |
| 2026-03-09 | 208.6 | 214.0 | 208.0 | 213.8 | +3.2 | +1.52% | 131,659,400 |
| 2026-03-06 | 209.3 | 211.5 | 208.7 | 210.6 | +1.1 | +0.53% | 70,140,000 |
| 2026-03-05 | 211.2 | 212.2 | 209.5 | 209.5 | -1.2 | -0.57% | 89,390,300 |
| 2026-03-04 | 210.0 | 211.7 | 209.2 | 210.7 | -0.3 | -0.14% | 98,211,600 |
| 2026-03-03 | 211.2 | 211.7 | 209.6 | 211.0 | -1.7 | -0.80% | 86,545,500 |
| 2026-03-02 | 212.8 | 213.8 | 211.3 | 212.7 | -1.1 | -0.51% | 69,167,200 |
| 2026-02-27 | 211.1 | 213.8 | 210.5 | 213.8 | +3.3 | +1.57% | 109,067,800 |
| 2026-02-26 | 210.4 | 212.2 | 210.2 | 210.5 | +0.1 | +0.05% | 76,747,100 |
| 2026-02-25 | 209.0 | 210.9 | 209.0 | 210.4 | +1.4 | +0.67% | 89,241,100 |
| 2026-02-24 | 210.9 | 211.0 | 209.0 | 209.0 | -1.0 | -0.48% | 76,657,500 |
| 2026-02-20 | 213.0 | 213.0 | 210.0 | 210.0 | -3.4 | -1.59% | 98,941,800 |
| 2026-02-19 | 213.6 | 214.2 | 212.5 | 213.4 | -0.5 | -0.23% | 53,035,200 |
| 2026-02-18 | 215.8 | 215.9 | 213.7 | 213.9 | -0.6 | -0.28% | 60,330,100 |
| 2026-02-17 | 215.9 | 216.6 | 214.4 | 214.5 | -0.5 | -0.23% | 66,871,200 |
| 2026-02-16 | 215.5 | 215.5 | 213.3 | 215.0 | +0.9 | +0.42% | 77,337,000 |
| 2026-02-13 | 213.0 | 215.5 | 212.6 | 214.1 | +1.7 | +0.80% | 108,358,300 |
| 2026-02-12 | 210.6 | 213.4 | 209.2 | 212.4 | +0.2 | +0.09% | 120,379,300 |
| 2026-02-10 | 213.0 | 215.1 | 212.2 | 212.2 | -1.1 | -0.52% | 120,206,100 |
| 2026-02-09 | 214.3 | 216.0 | 212.8 | 213.3 | -0.9 | -0.42% | 90,006,900 |
| 2026-02-06 | 213.9 | 214.4 | 212.6 | 214.2 | +0.5 | +0.23% | 65,686,000 |
| 2026-02-05 | 213.8 | 216.4 | 213.4 | 213.7 | -0.4 | -0.19% | 91,855,600 |
| 2026-02-04 | 212.8 | 214.1 | 211.2 | 214.1 | +0.4 | +0.19% | 74,668,900 |
| 2026-02-03 | 212.3 | 214.0 | 211.1 | 213.7 | +2.8 | +1.33% | 74,684,700 |
| 2026-02-02 | 213.3 | 213.3 | 210.1 | 210.9 | +1.9 | +0.91% | 76,621,800 |
| 2026-01-30 | 209.9 | 210.3 | 208.1 | 209.0 | +1.0 | +0.48% | 94,386,300 |
| 2026-01-29 | 209.6 | 209.9 | 206.5 | 208.0 | -3.0 | -1.42% | 102,642,200 |
| 2026-01-28 | 210.9 | 211.3 | 209.2 | 211.0 | -0.5 | -0.24% | 86,312,800 |
| 2026-01-27 | 214.0 | 214.1 | 211.5 | 211.5 | -2.0 | -0.94% | 93,570,400 |
| 2026-01-26 | 214.0 | 214.1 | 212.6 | 213.5 | -1.1 | -0.51% | 70,789,900 |
| 2026-01-23 | 215.4 | 216.1 | 214.1 | 214.6 | +0.2 | +0.09% | 71,774,500 |
| 2026-01-22 | 216.4 | 216.5 | 214.3 | 214.4 | -0.9 | -0.42% | 107,184,400 |
| 2026-01-21 | 217.0 | 217.8 | 215.1 | 215.3 | -1.9 | -0.87% | 75,189,200 |
| 2026-01-20 | 218.0 | 218.2 | 216.5 | 217.2 | -0.3 | -0.14% | 72,726,100 |
| 2026-01-19 | 216.0 | 217.5 | 215.6 | 217.5 | +1.5 | +0.69% | 68,293,600 |
| 2026-01-16 | 217.0 | 217.5 | 216.0 | 216.0 | -0.7 | -0.32% | 81,141,600 |
| 2026-01-15 | 216.7 | 217.5 | 216.1 | 216.7 | -0.7 | -0.32% | 70,422,800 |
| 2026-01-14 | 216.5 | 217.4 | 215.5 | 217.4 | +0.9 | +0.42% | 80,661,800 |
| 2026-01-13 | 216.0 | 217.4 | 215.6 | 216.5 | +2.0 | +0.93% | 92,830,700 |
| 2026-01-09 | 215.0 | 215.6 | 214.2 | 214.5 | -0.6 | -0.28% | 80,369,200 |
| 2026-01-08 | 215.3 | 215.9 | 214.7 | 215.1 | -0.3 | -0.14% | 68,890,500 |
| 2026-01-07 | 215.7 | 216.1 | 214.9 | 215.4 | -2.0 | -0.92% | 79,196,000 |
| 2026-01-06 | 216.0 | 217.7 | 215.6 | 217.4 | +1.2 | +0.56% | 81,485,900 |
| 2026-01-05 | 215.5 | 216.6 | 214.9 | 216.2 | +1.4 | +0.65% | 75,574,400 |
| 2025-12-30 | 217.5 | 217.8 | 214.7 | 214.8 | -1.7 | -0.79% | 79,128,200 |
| 2025-12-29 | 217.9 | 218.0 | 215.9 | 216.5 | -0.6 | -0.28% | 73,099,200 |
| 2025-12-26 | 216.1 | 217.2 | 216.0 | 217.1 | +0.7 | +0.32% | 58,758,600 |
| 2025-12-25 | 215.3 | 216.4 | 214.9 | 216.4 | +1.8 | +0.84% | 36,852,100 |
| 2025-12-24 | 215.7 | 216.1 | 214.0 | 214.6 | -1.1 | -0.51% | 52,224,000 |
| 2025-12-23 | 213.6 | 215.7 | 213.6 | 215.7 | +2.4 | +1.13% | 51,758,400 |
| 2025-12-22 | 217.8 | 217.9 | 213.3 | 213.3 | -3.5 | -1.61% | 103,311,700 |
| 2025-12-19 | 217.6 | 219.1 | 216.8 | 216.8 | +0.1 | +0.05% | 114,393,500 |
| 2025-12-18 | 217.3 | 217.8 | 216.1 | 216.7 | 0.0 | 0.00% | 84,112,700 |
| 2025-12-17 | 215.5 | 217.5 | 215.4 | 216.7 | +0.2 | +0.09% | 62,160,300 |
| 2025-12-16 | 216.1 | 217.1 | 215.3 | 216.5 | +0.2 | +0.09% | 61,263,500 |
| 2025-12-15 | 217.4 | 217.8 | 216.3 | 216.3 | -1.0 | -0.46% | 62,547,600 |
| 2025-12-12 | 217.9 | 218.3 | 216.3 | 217.3 | +0.8 | +0.37% | 65,608,500 |
| 2025-12-11 | 218.0 | 218.4 | 216.2 | 216.5 | -0.8 | -0.37% | 48,166,800 |
| 2025-12-10 | 218.4 | 218.4 | 216.6 | 217.3 | -0.6 | -0.28% | 44,965,600 |
| 2025-12-09 | 218.0 | 218.1 | 216.4 | 217.9 | +1.3 | +0.60% | 47,527,200 |
| 2025-12-08 | 216.3 | 216.8 | 215.1 | 216.6 | +1.4 | +0.65% | 48,177,800 |
| 2025-12-05 | 218.6 | 218.6 | 214.9 | 215.2 | -3.7 | -1.69% | 69,918,700 |
| 2025-12-04 | 216.3 | 218.9 | 215.8 | 218.9 | +3.4 | +1.58% | 60,496,200 |
| 2025-12-03 | 216.0 | 216.7 | 214.3 | 215.5 | -1.2 | -0.55% | 86,044,200 |
| 2025-12-02 | 218.1 | 219.0 | 215.6 | 216.7 | -2.1 | -0.96% | 76,865,500 |
| 2025-12-01 | 221.0 | 221.6 | 218.2 | 218.8 | -4.4 | -1.97% | 69,778,600 |
| 2025-11-28 | 221.4 | 223.2 | 221.2 | 223.2 | +0.6 | +0.27% | 44,789,800 |
| 2025-11-27 | 224.4 | 225.8 | 222.4 | 222.6 | -1.8 | -0.80% | 41,320,200 |
| 2025-11-26 | 224.5 | 227.4 | 223.6 | 224.4 | -0.6 | -0.27% | 68,284,600 |
| 2025-11-25 | 231.0 | 231.4 | 224.5 | 225.0 | -8.6 | -3.68% | 81,476,000 |
| 2025-11-21 | 229.8 | 233.6 | 229.3 | 233.6 | +6.3 | +2.77% | 184,461,100 |
| 2025-11-20 | 228.0 | 228.8 | 226.6 | 227.3 | +1.7 | +0.75% | 66,283,000 |
| 2025-11-19 | 224.6 | 227.0 | 224.2 | 225.6 | +1.0 | +0.45% | 59,312,700 |
| 2025-11-18 | 227.0 | 227.7 | 223.9 | 224.6 | -0.3 | -0.13% | 79,282,100 |
| 2025-11-17 | 221.5 | 224.9 | 221.0 | 224.9 | +2.5 | +1.12% | 52,127,100 |
| 2025-11-14 | 221.7 | 222.6 | 220.1 | 222.4 | 0.0 | 0.00% | 51,919,500 |
| 2025-11-13 | 223.8 | 224.0 | 220.8 | 222.4 | -1.4 | -0.63% | 42,590,400 |
| 2025-11-12 | 223.1 | 225.8 | 222.8 | 223.8 | +0.6 | +0.27% | 72,273,000 |
| 2025-11-11 | 222.2 | 223.2 | 220.9 | 223.2 | +1.3 | +0.59% | 48,858,900 |
| 2025-11-10 | 220.0 | 221.9 | 219.2 | 221.9 | +3.0 | +1.37% | 62,506,900 |
| 2025-11-07 | 214.5 | 218.9 | 214.3 | 218.9 | +3.2 | +1.48% | 61,486,600 |
| 2025-11-06 | 216.3 | 217.7 | 214.5 | 215.7 | -0.2 | -0.09% | 73,821,900 |
| 2025-11-05 | 219.0 | 219.0 | 214.1 | 215.9 | -1.0 | -0.46% | 94,930,800 |
| 2025-11-04 | 217.4 | 217.9 | 215.1 | 216.9 | -1.8 | -0.82% | 59,679,300 |
| 2025-10-31 | 219.6 | 220.0 | 218.0 | 218.7 | +0.2 | +0.09% | 63,124,000 |
| 2025-10-30 | 216.0 | 218.7 | 215.8 | 218.5 | +1.5 | +0.69% | 67,565,000 |
| 2025-10-29 | 218.4 | 219.3 | 216.5 | 217.0 | -2.4 | -1.09% | 55,804,200 |
| 2025-10-28 | 220.5 | 220.7 | 218.9 | 219.4 | -0.8 | -0.36% | 48,819,000 |
| 2025-10-27 | 219.4 | 221.7 | 219.1 | 220.2 | +2.2 | +1.01% | 52,720,500 |
| 2025-10-24 | 220.0 | 220.1 | 217.8 | 218.0 | -2.1 | -0.95% | 50,476,700 |
| 2025-10-23 | 221.2 | 221.3 | 219.3 | 220.1 | +0.1 | +0.05% | 49,091,600 |
| 2025-10-22 | 218.9 | 220.0 | 218.6 | 220.0 | +0.2 | +0.09% | 43,763,200 |
| 2025-10-21 | 217.1 | 220.2 | 216.5 | 219.8 | +2.1 | +0.96% | 61,754,400 |
| 2025-10-20 | 217.3 | 218.2 | 216.4 | 217.7 | +2.2 | +1.02% | 48,863,000 |
| 2025-10-17 | 215.2 | 216.0 | 214.7 | 215.5 | -0.2 | -0.09% | 53,473,900 |
| 2025-10-16 | 215.5 | 217.3 | 214.7 | 215.7 | +0.7 | +0.33% | 50,544,100 |
| 2025-10-15 | 217.5 | 217.9 | 215.0 | 215.0 | -1.0 | -0.46% | 60,395,300 |
| 2025-10-14 | 211.6 | 217.3 | 211.3 | 216.0 | +1.1 | +0.51% | 95,591,100 |
| 2025-10-10 | 214.5 | 215.2 | 213.8 | 214.9 | -1.4 | -0.65% | 61,246,900 |
| 2025-10-09 | 215.1 | 216.3 | 214.3 | 216.3 | +1.2 | +0.56% | 60,014,700 |
| 2025-10-08 | 216.0 | 217.3 | 214.5 | 215.1 | -1.0 | -0.46% | 68,251,800 |
| 2025-10-07 | 217.0 | 217.7 | 215.3 | 216.1 | -1.0 | -0.46% | 57,796,400 |
| 2025-10-06 | 219.3 | 219.4 | 216.8 | 217.1 | +2.8 | +1.31% | 72,957,800 |
| 2025-10-03 | 211.7 | 214.4 | 211.6 | 214.3 | +3.6 | +1.71% | 52,738,900 |
| 2025-10-02 | 216.2 | 216.5 | 210.7 | 210.7 | -5.6 | -2.59% | 78,707,500 |
| 2025-10-01 | 216.6 | 218.1 | 214.9 | 216.3 | -1.4 | -0.64% | 84,190,500 |
| 2025-09-30 | 220.1 | 220.5 | 217.7 | 217.7 | -3.0 | -1.36% | 75,721,700 |
| 2025-09-29 | 225.6 | 225.8 | 220.7 | 220.7 | -8.8 | -3.83% | 83,135,900 |
| 2025-09-26 | 229.0 | 231.2 | 228.1 | 229.5 | +2.6 | +1.15% | 90,500,000 |
| 2025-09-25 | 227.5 | 228.3 | 226.4 | 226.9 | -0.2 | -0.09% | 65,815,300 |
| 2025-09-24 | 226.0 | 227.1 | 225.5 | 227.1 | +1.2 | +0.53% | 66,241,200 |
| 2025-09-22 | 227.9 | 228.3 | 225.9 | 225.9 | -3.0 | -1.31% | 65,303,900 |
| 2025-09-19 | 228.4 | 230.9 | 227.8 | 228.9 | +0.1 | +0.04% | 101,176,800 |
| 2025-09-18 | 231.0 | 231.7 | 228.0 | 228.8 | -1.0 | -0.44% | 59,750,800 |
| 2025-09-17 | 229.5 | 230.6 | 228.3 | 229.8 | 0.0 | 0.00% | 54,006,600 |
| 2025-09-16 | 229.0 | 230.7 | 228.4 | 229.8 | +0.4 | +0.17% | 58,200,700 |
| 2025-09-12 | 229.1 | 230.0 | 228.3 | 229.4 | — | — | 60,943,100 |
直近120営業日分を表示