SoftBank Group Corp.

9984
🏛️ ドイツ →
105.24
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-01 105.24 105.24 105.24 105.24 0.0M
2025-09-30 107.80 107.80 106.46 106.46 0.0M
2025-09-29 108.02 109.00 108.02 109.00 0.0M
2025-09-26 108.02 108.02 107.00 108.00 0.0M
2025-09-25 111.18 111.94 110.60 110.60 0.0M
2025-09-24 107.04 109.04 107.04 107.52 0.0M
2025-09-23 103.02 103.84 103.02 103.84 0.0M
2025-09-22 103.02 103.02 101.92 101.92 0.0M
2025-09-19 105.30 105.30 104.80 104.80 0.0M
2025-09-18 105.22 105.22 104.56 104.56 0.0M
2025-09-17 103.76 103.76 103.42 103.42 0.0M
2025-09-16 105.64 105.64 105.64 105.64 0.0M
2025-09-15 103.12 103.52 103.12 103.52 0.0M
2025-09-12 104.88 104.88 103.82 103.82 0.0M
2025-09-11 102.90 103.94 102.74 103.94 0.0M
2025-09-10 93.11 96.06 93.11 95.99 0.0M
2025-09-09 88.07 88.08 88.07 88.08 0.0M
2025-09-08 91.42 92.10 91.42 92.10 0.0M
2025-09-05 89.19 89.19 88.50 88.50 0.0M
2025-09-04 89.28 89.71 89.28 89.71 0.0M
2025-09-03 84.04 84.60 84.01 84.60 0.0M
2025-09-02 88.01 88.01 86.53 86.53 0.0M
2025-09-01 89.76 89.76 89.22 89.22 0.0M
2025-08-29 94.65 94.65 91.50 92.00 0.0M
2025-08-28 92.27 93.06 92.27 93.06 0.0M
2025-08-27 89.32 89.32 89.21 89.21 0.0M
2025-08-26 88.91 89.26 88.91 89.26 0.0M
2025-08-25 88.82 88.91 88.03 88.91 0.0M
2025-08-22 85.58 88.90 85.58 88.90 0.0M
2025-08-21 84.56 85.17 83.68 85.17 0.0M
2025-08-20 86.54 86.54 85.21 85.21 0.0M
2025-08-19 93.06 93.06 91.26 91.26 0.0M
2025-08-18 97.15 98.10 97.06 98.10 0.0M
2025-08-15 95.70 96.20 94.81 95.00 0.0M
2025-08-14 90.11 90.11 89.10 89.10 0.0M
2025-08-13 85.55 85.55 85.01 85.01 0.0M
2025-08-12 80.75 86.50 80.75 85.31 0.0M
2025-08-11 80.75 80.75 80.75 80.75 0.0M
2025-08-08 80.14 80.29 80.14 80.29 0.0M
2025-08-07 72.11 74.21 72.11 74.21 0.0M
2025-08-06 71.91 72.66 71.23 71.23 0.0M
2025-08-05 69.83 69.83 68.51 68.51 0.0M
2025-08-04 67.53 68.35 67.53 68.35 0.0M
2025-08-01 66.83 66.90 64.53 64.53 0.0M
2025-07-31 69.75 69.75 66.18 66.18 0.0M
2025-07-30 67.00 67.69 67.00 67.69 0.0M
2025-07-29 67.11 67.31 67.10 67.10 0.0M
2025-07-28 67.21 67.25 67.21 67.25 0.0M
2025-07-25 70.61 70.61 70.26 70.26 0.0M
2025-07-24 70.07 70.29 69.53 69.91 0.0M
2025-07-23 68.51 68.67 68.51 68.67 0.0M
2025-07-22 66.22 66.58 65.03 65.03 0.0M
2025-07-21 64.62 65.73 64.62 65.73 0.0M
2025-07-18 64.58 64.58 64.20 64.20 0.0M
2025-07-17 61.12 61.80 61.12 61.80 0.0M
2025-07-16 60.17 60.17 59.93 59.93 0.0M
2025-07-15 60.02 60.32 60.02 60.32 0.0M
2025-07-14 60.01 60.01 59.19 59.41 0.0M
2025-07-11 61.82 61.82 61.82 61.82 0.0M
2025-07-10 61.75 62.27 61.75 62.27 0.0M
2025-07-09 61.24 61.30 61.24 61.30 0.0M
2025-07-08 60.24 61.37 60.24 61.37 0.0M
2025-07-07 61.11 61.22 61.11 61.22 0.0M
2025-07-04 62.71 62.71 61.87 61.87 0.0M
2025-07-03 61.71 63.11 61.71 63.11 0.0M
2025-07-02 62.89 62.89 62.31 62.31 0.0M
2025-07-01 62.90 62.90 62.45 62.45 0.0M
2025-06-30 61.72 61.72 61.66 61.66 0.0M
2025-06-27 59.01 60.21 59.01 60.21 0.0M
2025-06-26 57.33 58.48 57.33 58.33 0.0M
2025-06-25 55.01 55.01 54.91 54.91 0.0M
2025-06-24 55.61 55.62 55.61 55.62 0.0M
2025-06-23 52.44 53.09 52.44 53.09 0.0M
2025-06-20 53.03 53.03 52.57 52.57 0.0M
2025-06-19 52.20 52.20 51.71 51.71 0.0M
2025-06-18 51.70 51.70 51.70 51.70 0.0M
2025-06-17 51.75 51.99 51.75 51.99 0.0M
2025-06-16 50.46 51.56 50.46 51.56 0.0M
2025-06-13 49.42 49.42 49.42 49.42 0.0M
2025-06-12 48.01 48.01 48.01 48.01 0.0M
2025-06-11 48.21 48.59 48.21 48.59 0.0M
2025-06-10 47.49 48.00 47.49 47.58 0.0M
2025-06-09 46.43 47.03 46.43 47.03 0.0M
2025-06-06 44.51 45.40 44.51 45.40 0.0M
2025-06-05 45.01 45.05 45.01 45.05 0.0M
2025-06-04 45.37 45.91 45.21 45.21 0.0M
2025-06-03 45.04 45.91 45.04 45.91 0.0M
2025-06-02 45.01 45.27 45.01 45.27 0.0M
2025-05-30 46.62 46.62 46.02 46.02 0.0M
2025-05-29 47.98 47.98 46.60 46.60 0.0M
2025-05-28 47.77 47.77 47.49 47.49 0.0M
2025-05-27 47.46 48.32 47.46 48.32 0.0M
2025-05-26 46.57 46.84 46.57 46.84 0.0M
2025-05-23 45.74 45.74 45.01 45.01 0.0M
2025-05-22 45.81 45.86 45.51 45.86 0.0M
2025-05-21 46.14 46.56 46.14 46.14 0.0M
2025-05-20 46.61 47.20 46.31 47.20 0.0M
2025-05-19 46.40 46.40 46.20 46.40 0.0M
2025-05-16 47.87 47.87 47.75 47.75 0.0M
2025-05-15 47.81 47.81 47.80 47.80 0.0M
2025-05-14 48.06 48.06 47.80 47.80 0.0M
2025-05-13 46.41 48.41 46.41 48.41 0.0M
2025-05-12 45.26 47.00 45.26 47.00 0.0M
2025-05-09 45.40 45.40 45.01 45.01 0.0M
2025-05-08 44.30 45.20 44.30 45.20 0.0M
2025-05-07 45.52 45.71 45.52 45.71 0.0M
2025-05-06 46.15 46.15 45.70 45.70 0.0M
2025-05-05 45.76 46.10 45.76 46.10 0.0M
2025-05-02 45.01 45.80 45.01 45.80 0.0M
2025-04-30 44.01 44.01 44.00 44.00 0.0M
2025-04-29 43.71 44.36 43.71 44.36 0.0M
2025-04-28 44.07 44.11 43.43 43.43 0.0M
2025-04-25 44.16 44.16 44.01 44.01 0.0M
2025-04-24 43.21 44.08 43.21 44.08 0.0M
2025-04-23 41.72 42.77 41.72 42.77 0.0M
2025-04-22 41.00 41.84 41.00 41.84 0.0M
2025-04-17 41.59 42.00 41.59 42.00 0.0M
2025-04-16 41.41 41.77 41.41 41.77 0.0M
2025-04-15 42.51 43.04 42.51 43.04 0.0M
2025-04-14 42.19 43.37 42.19 42.80 0.0M
2025-04-11 40.95 40.95 39.90 39.90 0.0M
2025-04-10 41.70 41.70 41.10 41.10 0.0M
2025-04-09 37.81 39.00 37.81 38.20 0.0M
2025-04-08 40.08 41.70 40.08 41.70 0.0M
2025-04-07 34.01 39.33 34.01 38.03 0.0M
2025-04-04 41.12 41.12 37.67 37.90 0.0M
2025-04-03 44.28 44.28 42.50 43.08 0.0M
2025-04-02 46.21 46.21 45.76 45.76 0.0M
2025-04-01 46.04 46.43 46.00 46.00 0.0M
2025-03-31 46.12 46.12 45.86 45.86 0.0M
2025-03-28 48.24 48.24 47.07 47.07 0.0M
2025-03-27 49.41 49.41 48.61 49.26 0.0M
2025-03-26 51.34 51.34 49.50 49.50 0.0M
2025-03-25 50.51 50.51 50.32 50.41 0.0M
2025-03-24 50.57 51.02 50.57 51.02 0.0M
2025-03-21 49.16 49.16 49.01 49.01 0.0M
2025-03-20 47.79 48.70 47.79 48.70 0.0M
2025-03-19 48.00 48.03 48.00 48.03 0.0M
2025-03-18 48.77 48.77 48.01 48.01 0.0M
2025-03-17 49.22 49.38 49.01 49.38 0.0M
2025-03-14 48.52 49.17 48.52 49.17 0.0M
2025-03-13 48.26 48.26 48.20 48.20 0.0M
2025-03-12 47.83 48.91 47.83 48.91 0.0M
2025-03-11 48.93 48.93 47.28 47.28 0.0M
2025-03-10 50.21 50.21 49.02 49.02 0.0M
2025-03-07 49.38 50.80 49.11 50.80 0.0M
2025-03-06 50.72 50.72 49.50 49.50 0.0M
2025-03-05 49.99 49.99 49.50 49.50 0.0M
2025-03-04 50.13 50.13 48.59 50.11 0.0M
2025-03-03 52.87 52.87 52.30 52.30 0.0M
2025-02-28 52.83 53.51 52.83 53.51 0.0M
2025-02-27 56.18 56.18 55.60 55.60 0.0M
2025-02-26 55.56 56.09 55.56 56.09 0.0M
2025-02-25 57.08 57.08 56.25 56.25 0.0M
2025-02-24 58.11 58.11 58.00 58.00 0.0M
2025-02-21 59.34 59.81 59.34 59.39 0.0M
2025-02-20 60.08 60.21 59.01 59.01 0.0M
2025-02-19 60.61 60.61 59.96 59.96 0.0M
2025-02-18 61.65 61.65 60.32 60.62 0.0M
2025-02-17 61.06 61.11 61.06 61.11 0.0M
2025-02-14 60.03 60.03 58.79 59.39 0.0M
2025-02-13 59.01 59.01 58.91 58.91 0.0M
2025-02-12 60.25 60.50 59.11 59.11 0.0M
2025-02-11 61.00 61.00 60.12 60.12 0.0M
2025-02-10 60.27 60.52 60.27 60.52 0.0M
2025-02-07 61.25 61.25 60.51 60.80 0.0M
2025-02-06 61.35 61.35 61.21 61.21 0.0M
2025-02-05 60.51 61.72 60.42 61.72 0.0M
2025-02-04 59.24 60.09 59.22 60.09 0.0M
2025-02-03 59.02 60.00 59.02 59.72 0.0M
2025-01-31 58.88 59.07 58.88 59.07 0.0M
2025-01-30 58.01 59.87 57.82 59.14 0.0M
2025-01-29 57.91 57.91 57.38 57.38 0.0M
2025-01-28 56.12 57.52 56.12 57.52 0.0M
2025-01-27 59.99 59.99 57.85 57.96 0.0M
2025-01-24 65.01 65.38 64.31 64.31 0.0M
2025-01-23 66.59 66.97 64.45 64.45 0.0M
2025-01-22 64.08 67.98 64.08 65.55 0.0M
2025-01-21 57.09 57.09 56.92 56.92 0.0M
2025-01-20 57.25 57.56 56.92 56.92 0.0M
2025-01-17 56.68 57.51 56.68 57.51 0.0M
2025-01-16 57.23 57.23 57.16 57.16 0.0M
2025-01-15 55.43 57.03 55.43 57.03 0.0M
2025-01-14 55.51 55.62 55.51 55.62 0.0M
2025-01-13 56.51 56.51 56.00 56.00 0.0M
2025-01-10 56.76 56.76 56.17 56.17 0.0M
2025-01-09 57.01 57.11 57.01 57.11 0.0M
2025-01-08 57.07 57.07 56.89 56.89 0.0M
2025-01-07 56.53 56.61 56.53 56.61 0.0M
2025-01-06 56.91 57.42 56.91 57.42 0.0M
2025-01-03 55.87 56.50 55.87 56.50 0.0M
2025-01-02 56.00 56.30 56.00 56.30 0.0M