[4726 東証1部] ソフトバンク・テクノロジー 日足 時系列データ

[4726 東証1部] ソフトバンク・テクノロジー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121831.001870.001831.001851.0088300163383800
2017-12-111855.001855.001824.001832.0078600144240100
2017-12-081810.001844.001808.001839.0087700160251200
2017-12-071807.001835.001807.001827.0077400141057900
2017-12-061792.001840.001792.001797.00105300190302300
2017-12-051824.001829.001801.001812.0098800178968700
2017-12-041881.001895.001833.001835.00133700247890800
2017-12-011928.001928.001886.001894.0077800148001400
2017-11-301920.001932.001897.001905.0088300168679100
2017-11-291935.001976.001927.001939.0098100191076000
2017-11-281940.001943.001901.001923.0067100129298200
2017-11-271951.001973.001945.001947.0051900101419800
2017-11-241927.001961.001927.001944.0099100193022600
2017-11-221950.001968.001923.001927.0094500184005100
2017-11-211915.001941.001903.001933.0095600183940700
2017-11-201900.001922.001887.001915.0094700180683300
2017-11-171936.001936.001879.001881.0093400177115700
2017-11-161847.001899.001846.001896.00141800266961300
2017-11-151879.001899.001834.001847.00184500342230600
2017-11-141938.001939.001898.001903.00119600229298800
2017-11-131990.001992.001922.001938.00126300245318700
2017-11-101960.001992.001960.001985.0074700147702000
2017-11-092019.002045.001983.002006.00178800360529200
2017-11-082050.002057.002015.002019.00110500224214600
2017-11-072025.002073.002024.002029.00148900303808000
2017-11-062057.002064.002019.002057.00141600289150700
2017-11-022118.002118.002046.002057.00178500369828300
2017-11-012137.002137.002075.002102.00172300361995000
2017-10-312120.002146.002053.002105.00405400848575800
2017-10-302070.002179.002070.002169.007970001709123900
2017-10-271957.002118.001953.002090.0012876002654940600
2017-10-261826.001845.001813.001837.0097500178610700
2017-10-251862.001862.001813.001822.00113200207325300
2017-10-241843.001864.001821.001862.00161700298533000
2017-10-231810.001845.001810.001830.0092600169384700
2017-10-201815.001817.001801.001807.0073900133629700
2017-10-191820.001823.001801.001821.0071300129212800
2017-10-181842.001853.001818.001826.0089500163709800
2017-10-171847.001862.001827.001842.0062700115528900
2017-10-161866.001870.001836.001838.0065000120111300
2017-10-131831.001860.001821.001853.0089700165058600
2017-10-121855.001879.001845.001854.0090200167772700
2017-10-111829.001915.001828.001855.00225600421179700
2017-10-101791.001819.001789.001817.0058400105330600
2017-10-061802.001813.001787.001787.0060400108338600
2017-10-051820.001830.001801.001808.0060600109749000
2017-10-041860.001860.001818.001819.0073200134385000
2017-10-031853.001881.001851.001851.004870090685200
2017-10-021871.001883.001847.001874.0090400168901300
2017-09-291844.001885.001841.001877.0079300148556100
2017-09-281846.001875.001835.001867.0087000162093500
2017-09-271804.001852.001804.001843.0058700107860500
2017-09-261834.001851.001809.001826.00100000182647700
2017-09-251860.001889.001844.001857.0091200170388600
2017-09-221834.001870.001812.001850.00121000223061100
2017-09-211894.001916.001851.001855.00155200291947400
2017-09-201830.001916.001819.001887.00439400827017100
2017-09-191786.001806.001785.001801.00162400291979600
2017-09-151760.001799.001760.001785.0074300132209900
2017-09-141811.001823.001770.001772.00100800180368500
2017-09-131833.001839.001806.001811.0068200124151400
2017-09-121800.001846.001788.001837.00128500235291300
2017-09-111765.001799.001763.001766.004710083578500
2017-09-081742.001780.001742.001767.0064300113275500
2017-09-071755.001788.001743.001748.0074200130713900
2017-09-061748.001772.001726.001745.0096600168886600
2017-09-051790.001808.001752.001761.00112400199597900
2017-09-041805.001808.001788.001794.0076900138121900
2017-09-011820.001836.001808.001818.0082500150230800
2017-08-311799.001822.001799.001815.0074600134997300
2017-08-301799.001802.001773.001795.00100500179886700
2017-08-291795.001807.001781.001789.0089200159780300
2017-08-281805.001830.001791.001805.0090800163872700
2017-08-251824.001840.001812.001816.0071400130171100
2017-08-241803.001844.001803.001824.005380098511600
2017-08-231851.001852.001809.001811.0062600114500000
2017-08-221801.001834.001801.001819.0063600115746200
2017-08-211828.001840.001801.001801.0078000141745800
2017-08-181839.001856.001821.001828.0085500156757900
2017-08-171863.001872.001845.001847.0088500164291400
2017-08-161820.001872.001811.001868.00158300293354700
2017-08-151785.001828.001785.001824.00143400259984000
2017-08-141765.001805.001750.001792.00123600219876300
2017-08-101794.001809.001770.001784.00134100239405100
2017-08-091800.001807.001774.001806.00170900306541400
2017-08-081807.001812.001790.001810.00163300294491900
2017-08-071808.001819.001785.001806.00221400398991600
2017-08-041730.001812.001729.001805.00476100851104700
2017-08-031750.001751.001704.001722.00358300615173200
2017-08-021743.001763.001721.001759.00225900393936000
2017-08-011791.001798.001732.001742.00380500667185100
2017-07-311810.001842.001769.001770.007997001435843400
2017-07-282045.002045.001981.001981.00195600390501700
2017-07-271997.002055.001997.002037.00191600388109700
2017-07-262030.002030.001998.002001.00113400227274500
2017-07-252013.002025.001995.002022.00176200354726200
2017-07-242036.002036.002009.002025.0075900153294000
2017-07-212034.002048.002025.002039.0097100197785500
2017-07-202031.002049.002021.002033.0092800188898400
2017-07-192012.002027.002005.002018.0063100127289400
2017-07-182068.002068.001990.002012.00152800308449500
2017-07-142030.002080.002023.002036.00165200339863800
2017-07-132018.002042.002015.002023.0079400161074700
2017-07-122021.002054.002004.002015.0088900179994400
2017-07-112006.002039.002002.002031.0092100186764700
2017-07-101991.002026.001985.002013.0083800168414600
2017-07-071981.001999.001968.001994.00105600209757100
2017-07-062020.002034.001997.002003.0065700132116600
2017-07-052006.002024.001975.002018.00175100350449800
2017-07-042057.002057.002001.002015.00168300340299100
2017-07-032089.002089.002002.002040.00207800420900600
2017-06-302030.002039.001999.002039.00279900564322300
2017-06-292068.002085.002036.002058.00172200354548500
2017-06-282091.002092.002043.002049.00248400511767300
2017-06-272129.002129.002078.002102.00157100329523700
2017-06-262077.002132.002075.002118.00218100460341000
2017-06-232100.002121.002049.002067.00181000376753700
2017-06-222105.002120.002090.002100.00125200262915800
2017-06-212131.002147.002098.002102.00151000319243000
2017-06-202138.002155.002101.002141.00215200460069500
2017-06-192080.002110.002067.002109.00131100273546300
2017-06-162066.002095.002063.002079.00141000292790300
2017-06-152101.002113.002065.002072.00159000330814300
2017-06-142149.002153.002100.002104.00238200505806100
2017-06-132135.002136.002081.002102.00380000799086200
2017-06-122235.002235.002153.002167.00388900850121900
2017-06-092129.002285.002129.002250.0010682002379510400
2017-06-082150.002160.002111.002119.00147800315490800
2017-06-072121.002153.002106.002141.00180400384459000
2017-06-062177.002190.002101.002121.00310400662759800
2017-06-052091.002185.002091.002177.00369200797599700
2017-06-022116.002141.002081.002090.00255800538487300
2017-06-012150.002150.002101.002122.00175100371068500
2017-05-312147.002147.002103.002115.00135500287468600
2017-05-302157.002182.002117.002122.00278400596215000
2017-05-292156.002184.002090.002158.00203300435898800
2017-05-264330.004360.004260.004310.00167500722149500
2017-05-254345.004400.004290.004300.002882001255410000
2017-05-244210.004320.004210.004305.00184100786934000
2017-05-234280.004330.004180.004200.00230700981860000
2017-05-224100.004265.004100.004235.004483001885522500
2017-05-194000.004055.004000.004000.0061700248608000
2017-05-183955.004045.003940.003995.00102700410848000
2017-05-174045.004120.004025.004065.0095100387163000
2017-05-164080.004100.003980.004060.00139200563237000
2017-05-154100.004115.004050.004080.00170300696266500
2017-05-124050.004080.004000.004080.00104900424225000
2017-05-114070.004080.004030.004035.00102200414058000
2017-05-104000.004065.003980.004050.00137300553819000
2017-05-094030.004090.004005.004005.00129100522093000
2017-05-084040.004060.003990.004025.00139600562802000
2017-05-023960.003975.003895.003950.00119100469139000
2017-05-013980.003990.003875.003925.00155000608069500
2017-04-283740.004005.003735.003955.004244001659989000
2017-04-273760.003770.003615.003770.004203001556044000
2017-04-263560.003755.003560.003690.002813001034551500
2017-04-253465.003510.003435.003500.0090200314741500
2017-04-243500.003535.003450.003450.0094100327712000
2017-04-213540.003550.003455.003500.0085600299108500
2017-04-203570.003625.003510.003520.0081400289849000
2017-04-193440.003560.003440.003550.0082200290313500
2017-04-183565.003610.003460.003480.0084400296749000
2017-04-173400.003530.003390.003495.00100600348832000
2017-04-143415.003535.003415.003435.0091900318433500
2017-04-133420.003525.003380.003510.00187900647830500
2017-04-123585.003625.003485.003495.00151600534347000
2017-04-113690.003730.003635.003655.0073800271124000
2017-04-103720.003805.003720.003735.00113500426087500
2017-04-073660.003720.003530.003690.00211900773119500
2017-04-063670.003685.003560.003630.00137100496417000
2017-04-053760.003810.003665.003740.00114100425612500
2017-04-043870.003910.003720.003765.00154400585772000
2017-04-033985.003985.003860.003915.0072900285060000
2017-03-313990.004020.003935.003950.0084200334865000
2017-03-304050.004080.003930.003955.00102200407865000
2017-03-293910.004065.003910.004055.00176800708746500
2017-03-283850.003920.003805.003915.00149300578874500
2017-03-273795.003835.003755.003805.0063600241533500
2017-03-243765.003850.003755.003815.00102400390778000
2017-03-233750.003815.003725.003740.0064800243390500
2017-03-223800.003850.003750.003765.00145800551749000
2017-03-213850.003915.003835.003905.0081700316838000
2017-03-173940.003940.003860.003865.0086300335054000
2017-03-163900.003970.003860.003945.0082400324321000
2017-03-153935.003975.003880.003890.00108300423706000
2017-03-143950.004020.003895.003990.00120400478761000
2017-03-133940.003990.003915.003925.0065700259039000
2017-03-103935.003980.003935.003965.0065500259150000
2017-03-094045.004045.003925.003935.0082200325444000
2017-03-083970.004070.003970.003975.00119700480279500
2017-03-073955.003985.003945.003975.0085800340264000
2017-03-063925.003975.003920.003955.0088100347348500
2017-03-033990.004005.003945.003955.00141800563143500
2017-03-024155.004155.004035.004035.00177100723067500
2017-03-013940.004155.003905.004085.005071002060715500
2017-02-283945.004015.003915.003990.00168900671058000
2017-02-273860.003930.003820.003915.00121100468949000
2017-02-243910.003930.003850.003915.00165700644334000
2017-02-234000.004000.003910.003940.00206500814464000
2017-02-224055.004055.003970.004015.00178900716449000
2017-02-214115.004150.004030.004035.00168900686855500
2017-02-204020.004185.003995.004125.002873001183865000
2017-02-174030.004055.003955.004010.00136100545902500
2017-02-164085.004095.003980.004015.00176600711069000
2017-02-154125.004135.004025.004110.00171000699406500
2017-02-144130.004185.004035.004055.00199300815312000
2017-02-134200.004205.004045.004130.002453001008753500
2017-02-104330.004335.004110.004155.003576001502845000
2017-02-094145.004350.004130.004225.007522003202711000
2017-02-084090.004150.004045.004115.00210700863457000
2017-02-073995.004135.003915.004110.004399001777905500
2017-02-063885.004065.003845.004020.003836001530033500
2017-02-033865.003920.003760.003805.003167001211070000
2017-02-024030.004075.003840.003875.003663001439801500
2017-02-013905.004075.003870.004060.006397002534306500
2017-01-314120.004220.004090.004110.003324001377196500
2017-01-304190.004265.004065.004220.005133002144419500
2017-01-274150.004280.004020.004165.0011129004600900000
2017-01-263700.004265.003695.004175.0024141009603212000
2017-01-253650.003650.003530.003575.00159400571258000
2017-01-243475.003620.003450.003585.00136200485665500
2017-01-233465.003525.003410.003495.0091100316161500
2017-01-203550.003580.003500.003515.0091600323686500
2017-01-193530.003610.003470.003540.00159100565070000
2017-01-183415.003490.003365.003490.00102500352110500
2017-01-173450.003535.003350.003490.00231000794693500
2017-01-163510.003530.003455.003495.00131100458048000
2017-01-133560.003590.003515.003560.00199200707015500
2017-01-123620.003660.003525.003610.00198800715192500
2017-01-113660.003695.003565.003620.00222000803059000
2017-01-103690.003755.003550.003645.005825002135579500
2017-01-063480.003690.003465.003670.007324002647262500
2017-01-053350.003520.003285.003500.005743001964754500
2017-01-043270.003340.003230.003295.00224200740354000
2016-12-303105.003270.003100.003250.00138000443966000
2016-12-293155.003185.003110.003135.0078500246224000
2016-12-283240.003250.003155.003200.0082500263766000
2016-12-273150.003280.003150.003205.00217700701249500
2016-12-263085.003145.003055.003130.0076300237597500
2016-12-223130.003155.003070.003085.0098000304234500
2016-12-213200.003240.003130.003145.00118800376521500
2016-12-203130.003260.003120.003230.00160700514058500
2016-12-193250.003270.003150.003165.00133900426091500
2016-12-163290.003320.003210.003220.00137200445064500
2016-12-153380.003430.003285.003285.00221600737365500
2016-12-143350.003445.003295.003380.002981001005512500
2016-12-133275.003445.003185.003350.003373001118438500
2016-12-123515.003545.003260.003285.004591001559129500
2016-12-093405.003525.003320.003450.007979002733076000
2016-12-083860.003860.003285.003340.0025373009029933500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter