日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ソニーグループ(6758)の株価時系列情報

ソニーグループ(6758)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 12,580 12,925 12,570 12,840 3,809,800
2024/04/23 12,555 12,610 12,410 12,495 2,901,400
2024/04/22 12,600 12,695 12,520 12,530 2,615,000
2024/04/19 12,780 12,785 12,315 12,530 4,561,600
2024/04/18 12,710 12,835 12,705 12,760 2,442,200
2024/04/17 12,800 12,820 12,565 12,665 3,128,900
2024/04/16 12,755 12,940 12,665 12,935 3,210,000
2024/04/15 13,000 13,025 12,720 12,860 2,998,300
2024/04/12 13,040 13,130 12,925 13,040 3,230,800
2024/04/11 12,800 12,880 12,795 12,855 2,067,600
2024/04/10 12,845 12,985 12,800 12,960 2,180,300
2024/04/09 12,800 12,880 12,745 12,880 2,161,100
2024/04/08 12,800 12,955 12,755 12,800 2,609,000
2024/04/05 12,950 12,950 12,720 12,780 3,084,900
2024/04/04 13,100 13,175 12,980 13,025 3,284,900
2024/04/03 13,120 13,120 12,930 13,005 3,595,100
2024/04/02 13,070 13,135 12,945 13,030 3,323,800
2024/04/01 13,060 13,160 12,990 13,065 2,721,800
2024/03/29 12,995 13,070 12,950 12,985 2,819,900
2024/03/28 13,030 13,090 12,910 12,930 4,597,700
2024/03/27 13,100 13,245 13,025 13,205 3,748,500
2024/03/26 13,070 13,185 13,040 13,110 2,727,300
2024/03/25 13,350 13,350 13,040 13,050 3,664,500
2024/03/22 13,450 13,540 13,350 13,450 3,319,800
2024/03/21 13,590 13,675 13,380 13,425 4,474,100
2024/03/19 13,330 13,460 13,235 13,460 3,486,900
2024/03/18 13,105 13,395 13,095 13,330 3,695,100
2024/03/15 13,025 13,110 12,985 13,065 3,216,600
2024/03/14 12,885 13,095 12,880 13,055 2,919,100
2024/03/13 13,000 13,095 12,920 13,000 3,188,400
2024/03/12 12,625 12,945 12,570 12,930 3,752,100
2024/03/11 12,800 12,915 12,605 12,745 4,008,000
2024/03/08 12,800 13,035 12,800 12,970 4,561,400
2024/03/07 12,905 13,005 12,895 12,935 3,328,900
2024/03/06 12,880 13,035 12,835 12,955 4,294,600
2024/03/05 12,930 13,065 12,920 12,950 3,490,800
2024/03/04 13,240 13,250 13,005 13,025 4,198,300
2024/03/01 13,025 13,240 12,980 13,215 4,873,600
2024/02/29 12,690 12,975 12,590 12,945 7,417,200
2024/02/28 12,850 12,920 12,745 12,920 4,714,300
2024/02/27 13,015 13,080 12,930 12,930 5,104,000
2024/02/26 13,095 13,140 12,955 13,035 7,729,700
2024/02/22 13,230 13,340 13,230 13,310 5,333,700
2024/02/21 13,000 13,220 13,000 13,185 5,930,700
2024/02/20 13,475 13,535 13,290 13,315 4,551,300
2024/02/19 13,475 13,560 13,340 13,475 4,150,500
2024/02/16 13,665 13,815 13,340 13,475 10,672,000
2024/02/15 13,650 13,920 13,360 13,710 13,966,100
2024/02/14 14,645 14,665 14,440 14,660 4,280,800
2024/02/13 14,480 14,780 14,465 14,735 5,010,700
2024/02/09 14,380 14,380 14,210 14,235 2,873,400
2024/02/08 14,340 14,345 14,215 14,325 3,229,500
2024/02/07 14,380 14,380 14,175 14,300 2,905,300
2024/02/06 14,400 14,420 14,170 14,255 3,402,500
2024/02/05 14,550 14,620 14,445 14,475 2,319,100
2024/02/02 14,440 14,560 14,350 14,475 2,845,600
2024/02/01 14,500 14,560 14,355 14,390 3,380,900
2024/01/31 14,490 14,700 14,435 14,695 3,952,500
2024/01/30 14,435 14,525 14,415 14,480 3,242,300
2024/01/29 14,245 14,410 14,230 14,355 2,739,100
2024/01/26 14,255 14,270 14,005 14,005 3,815,200
2024/01/25 14,465 14,565 14,320 14,355 3,183,100
2024/01/24 14,550 14,565 14,465 14,535 2,687,500
2024/01/23 14,795 14,915 14,670 14,695 3,756,800
2024/01/22 14,650 14,875 14,645 14,800 3,117,800
2024/01/19 14,540 14,610 14,440 14,525 3,366,000
2024/01/18 14,325 14,415 14,240 14,240 3,126,100
2024/01/17 14,480 14,890 14,415 14,415 4,688,100
2024/01/16 14,485 14,550 14,345 14,380 2,872,600
2024/01/15 14,465 14,580 14,310 14,520 3,687,600
2024/01/12 14,500 14,580 14,270 14,575 5,429,800
2024/01/11 14,265 14,420 14,165 14,340 5,626,300
2024/01/10 13,405 13,900 13,365 13,850 4,578,200
2024/01/09 13,330 13,430 13,225 13,340 3,119,500
2024/01/05 13,050 13,170 12,995 13,170 2,166,100
2024/01/04 13,330 13,340 13,095 13,095 3,947,900
2023/12/29 13,400 13,550 13,300 13,410 2,430,300
2023/12/28 13,250 13,380 13,250 13,375 1,397,500
2023/12/27 13,220 13,370 13,215 13,340 2,409,500
2023/12/26 13,145 13,160 13,060 13,150 1,500,200
2023/12/25 13,110 13,210 13,080 13,120 1,549,800
2023/12/22 13,075 13,125 12,980 12,985 2,219,100
2023/12/21 12,985 13,105 12,970 13,075 1,971,900
2023/12/20 13,130 13,250 13,080 13,155 2,928,200
2023/12/19 12,975 13,130 12,870 13,130 2,987,200
2023/12/18 13,185 13,240 12,955 13,075 3,267,700
2023/12/15 13,140 13,445 13,130 13,365 5,273,300
2023/12/14 12,900 13,020 12,760 12,960 3,594,600
2023/12/13 13,020 13,190 13,020 13,100 2,743,600
2023/12/12 13,100 13,145 13,000 13,040 2,149,400
2023/12/11 12,890 13,140 12,885 13,015 2,592,400
2023/12/08 12,745 12,885 12,710 12,770 3,866,100
2023/12/07 13,100 13,100 12,810 12,915 3,357,500
2023/12/06 12,660 13,160 12,660 13,130 4,736,100
2023/12/05 12,625 12,730 12,525 12,630 2,782,500
2023/12/04 12,600 12,665 12,430 12,550 2,515,100
2023/12/01 12,820 12,830 12,690 12,720 2,139,200
2023/11/30 12,770 12,835 12,620 12,820 3,934,600
2023/11/29 12,790 12,855 12,725 12,735 1,761,800
2023/11/28 13,010 13,010 12,785 12,825 2,537,600
2023/11/27 12,880 13,040 12,810 12,810 2,378,600
2023/11/24 13,020 13,040 12,820 12,850 2,572,800
2023/11/22 12,925 13,075 12,895 13,015 1,864,700
2023/11/21 12,900 12,955 12,815 12,895 2,293,000
2023/11/20 13,000 13,070 12,820 12,930 2,764,500
2023/11/17 13,050 13,110 12,935 13,085 3,395,200
2023/11/16 13,245 13,280 13,095 13,205 2,499,600
2023/11/15 12,995 13,230 12,930 13,220 4,762,100
2023/11/14 12,655 12,690 12,565 12,590 2,365,100
2023/11/13 13,030 13,060 12,575 12,655 3,878,000
2023/11/10 12,880 13,020 12,625 12,970 5,705,900
2023/11/09 13,190 13,265 13,050 13,240 3,650,700
2023/11/08 13,240 13,345 13,145 13,345 3,712,300
2023/11/07 13,120 13,270 13,055 13,155 3,357,800
2023/11/06 12,940 13,145 12,875 13,085 5,286,600
2023/11/02 12,950 12,995 12,820 12,850 2,929,600
2023/11/01 12,695 12,860 12,675 12,795 3,456,500
2023/10/31 12,290 12,475 12,210 12,425 3,652,100
2023/10/30 12,050 12,280 12,045 12,220 3,162,700
2023/10/27 12,290 12,315 12,055 12,120 3,239,100
2023/10/26 12,455 12,490 12,180 12,245 3,647,700
2023/10/25 12,700 12,745 12,575 12,600 1,683,300
2023/10/24 12,605 12,635 12,305 12,560 2,712,800
2023/10/23 12,460 12,565 12,435 12,440 1,943,200
2023/10/20 12,515 12,610 12,435 12,555 2,246,500
2023/10/19 12,560 12,735 12,560 12,640 2,109,300
2023/10/18 12,730 12,810 12,675 12,770 2,004,000
2023/10/17 12,870 12,955 12,725 12,805 2,728,100
2023/10/16 12,680 12,715 12,515 12,610 2,409,400
2023/10/13 13,080 13,095 12,790 12,850 3,049,200
2023/10/12 12,900 13,105 12,885 13,105 4,329,000
2023/10/11 12,645 12,725 12,575 12,705 3,014,600
2023/10/10 12,400 12,630 12,385 12,605 2,816,800
2023/10/06 12,350 12,385 12,260 12,260 2,357,400
2023/10/05 12,175 12,375 12,075 12,320 2,949,400
2023/10/04 12,100 12,185 12,005 12,110 3,476,900
2023/10/03 12,205 12,320 12,155 12,260 2,985,600
2023/10/02 12,385 12,465 12,205 12,205 3,060,500
2023/09/29 12,335 12,360 12,200 12,240 3,568,400
2023/09/28 12,410 12,445 12,145 12,225 3,318,500
2023/09/27 12,155 12,440 12,150 12,405 3,642,300
2023/09/26 12,425 12,425 12,265 12,270 2,666,900
2023/09/25 12,315 12,415 12,245 12,390 2,201,400
2023/09/22 12,200 12,300 12,120 12,200 4,089,100
2023/09/21 12,475 12,495 12,295 12,320 2,837,200
2023/09/20 12,640 12,730 12,570 12,600 3,150,800
2023/09/19 12,920 12,940 12,665 12,805 3,190,100
2023/09/15 12,840 12,980 12,765 12,930 5,199,800
2023/09/14 12,490 12,695 12,460 12,645 2,853,700
2023/09/13 12,500 12,575 12,415 12,445 2,616,800
2023/09/12 12,550 12,620 12,400 12,615 2,047,200
2023/09/11 12,465 12,525 12,385 12,465 2,283,800
2023/09/08 12,520 12,585 12,350 12,375 3,701,900
2023/09/07 12,675 12,740 12,590 12,630 3,032,800
2023/09/06 12,580 12,760 12,575 12,690 2,855,100
2023/09/05 12,500 12,505 12,355 12,480 3,318,300
2023/09/04 12,585 12,590 12,460 12,515 3,897,900
2023/09/01 12,340 12,565 12,300 12,535 6,177,900
2023/08/31 12,130 12,245 12,080 12,145 5,185,200
2023/08/30 12,030 12,125 11,990 12,035 3,353,400
2023/08/29 12,020 12,050 11,950 11,950 2,223,600
2023/08/28 11,885 12,035 11,885 12,000 2,304,200
2023/08/25 11,800 11,910 11,755 11,860 2,769,600
2023/08/24 12,035 12,045 11,970 12,015 3,741,000
2023/08/23 12,020 12,055 11,995 12,050 2,603,500
2023/08/22 12,080 12,085 11,970 12,065 3,118,100
2023/08/21 12,000 12,055 11,945 12,000 2,112,200
2023/08/18 11,955 12,035 11,895 12,015 2,464,500
2023/08/17 12,000 12,140 11,920 12,130 2,960,800
2023/08/16 12,200 12,205 12,010 12,010 3,069,300
2023/08/15 12,285 12,320 12,195 12,220 3,326,700
2023/08/14 12,415 12,490 12,075 12,175 6,287,400
2023/08/10 12,385 12,635 12,115 12,565 7,794,900
2023/08/09 12,875 13,045 12,860 12,985 2,253,800
2023/08/08 12,950 13,015 12,840 12,975 2,060,800
2023/08/07 12,820 12,975 12,785 12,915 1,724,600
2023/08/04 12,890 12,990 12,845 12,925 2,027,500
2023/08/03 13,005 13,045 12,850 12,935 3,462,900
2023/08/02 13,270 13,475 13,195 13,235 3,038,700
2023/08/01 13,385 13,480 13,330 13,480 2,584,200
2023/07/31 13,250 13,395 13,175 13,315 3,978,700
2023/07/28 13,020 13,090 12,760 13,040 5,689,200
2023/07/27 13,070 13,250 13,055 13,210 2,182,600
2023/07/26 13,110 13,215 13,025 13,160 1,869,700
2023/07/25 13,460 13,465 13,110 13,155 2,354,800
2023/07/24 13,275 13,325 13,205 13,265 2,358,700
2023/07/21 13,020 13,150 12,940 13,115 2,505,300
2023/07/20 13,250 13,295 13,060 13,075 1,976,400
2023/07/19 13,320 13,350 13,115 13,255 2,784,400
2023/07/18 12,990 13,220 12,945 13,200 3,319,400
2023/07/14 12,935 13,005 12,695 12,870 3,873,100
2023/07/13 12,780 13,105 12,705 13,010 4,577,600
2023/07/12 12,500 12,560 12,330 12,450 4,130,500
2023/07/11 12,800 12,920 12,635 12,675 2,786,000
2023/07/10 12,915 13,015 12,825 12,830 3,087,800
2023/07/07 13,020 13,145 12,995 13,005 3,325,700
2023/07/06 13,110 13,260 13,110 13,145 2,586,500
2023/07/05 13,150 13,310 13,070 13,310 2,509,000
2023/07/04 13,230 13,275 13,130 13,195 2,642,900
2023/07/03 13,300 13,390 13,215 13,330 3,808,100

このページの先頭へ