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
2014/12/30 2,545 2,549 2,473 2,473 6,286,000
2014/12/29 2,560 2,567 2,521 2,561 6,145,100
2014/12/26 2,562 2,579 2,530 2,551 4,028,700
2014/12/25 2,560 2,566 2,544 2,557 3,973,600
2014/12/24 2,528 2,572 2,514 2,569 10,911,600
2014/12/22 2,449 2,480 2,443 2,470 5,434,200
2014/12/19 2,513 2,522 2,400 2,447 15,989,800
2014/12/18 2,415 2,489 2,397 2,479 14,321,200
2014/12/17 2,321 2,377 2,315 2,365 10,057,400
2014/12/16 2,326 2,374 2,316 2,331 9,223,500
2014/12/15 2,410 2,416 2,347 2,353 10,431,200
2014/12/12 2,450 2,475 2,416 2,441 13,215,700
2014/12/11 2,430 2,490 2,390 2,464 11,840,600
2014/12/10 2,483 2,517 2,456 2,504 10,850,900
2014/12/09 2,550 2,555 2,473 2,486 14,057,700
2014/12/08 2,686 2,688 2,587 2,590 10,648,700
2014/12/05 2,647 2,697 2,647 2,677 8,002,400
2014/12/04 2,630 2,657 2,598 2,643 9,360,300
2014/12/03 2,641 2,651 2,581 2,596 8,901,100
2014/12/02 2,600 2,629 2,573 2,624 8,312,900
2014/12/01 2,625 2,683 2,590 2,640 13,417,700
2014/11/28 2,510 2,600 2,508 2,600 11,446,500
2014/11/27 2,517 2,528 2,498 2,500 7,654,700
2014/11/26 2,545 2,570 2,528 2,549 12,295,100
2014/11/25 2,535 2,584 2,517 2,583 24,743,000
2014/11/21 2,430 2,457 2,374 2,434 9,956,800
2014/11/20 2,455 2,458 2,400 2,411 6,806,800
2014/11/19 2,500 2,515 2,422 2,442 14,775,100
2014/11/18 2,405 2,485 2,394 2,479 17,708,200
2014/11/17 2,405 2,409 2,325 2,329 11,380,500
2014/11/14 2,385 2,402 2,363 2,402 10,788,700
2014/11/13 2,368 2,377 2,344 2,350 9,787,200
2014/11/12 2,375 2,393 2,362 2,366 10,398,400
2014/11/11 2,350 2,377 2,338 2,354 12,976,200
2014/11/10 2,252 2,344 2,247 2,344 20,790,000
2014/11/07 2,281 2,300 2,244 2,258 10,553,100
2014/11/06 2,298 2,306 2,228 2,231 13,571,600
2014/11/05 2,277 2,312 2,255 2,310 17,777,200
2014/11/04 2,279 2,320 2,268 2,301 34,138,600
2014/10/31 2,030 2,105 2,015 2,072 19,141,500
2014/10/30 1,997 2,055 1,971 2,055 16,419,200
2014/10/29 1,910 2,004 1,907 2,002 18,171,200
2014/10/28 1,877 1,910 1,872 1,899 5,307,700
2014/10/27 1,909 1,916 1,881 1,884 4,945,600
2014/10/24 1,930 1,933 1,880 1,887 7,733,600
2014/10/23 1,899 1,916 1,881 1,902 6,329,300
2014/10/22 1,865 1,913 1,848 1,909 12,361,400
2014/10/21 1,874 1,882 1,843 1,847 10,295,200
2014/10/20 1,848 1,883 1,831 1,875 9,771,800
2014/10/17 1,816 1,843 1,797 1,805 9,725,200
2014/10/16 1,804 1,822 1,782 1,790 14,140,800
2014/10/15 1,831 1,879 1,824 1,850 10,218,200
2014/10/14 1,840 1,855 1,794 1,822 14,670,300
2014/10/10 1,850 1,898 1,848 1,882 9,638,800
2014/10/09 1,915 1,925 1,880 1,883 9,073,200
2014/10/08 1,875 1,925 1,873 1,915 8,505,800
2014/10/07 1,935 1,945 1,907 1,913 10,721,400
2014/10/06 1,932 1,952 1,903 1,937 11,345,900
2014/10/03 1,903 1,925 1,872 1,895 13,644,600
2014/10/02 1,935 1,955 1,900 1,905 14,267,200
2014/10/01 1,981 2,009 1,966 1,969 14,407,200
2014/09/30 1,956 1,999 1,946 1,991 17,400,600
2014/09/29 1,925 1,969 1,914 1,959 17,061,000
2014/09/26 1,881 1,902 1,881 1,899 10,069,500
2014/09/25 1,888 1,914 1,881 1,901 13,111,100
2014/09/24 1,880 1,887 1,867 1,874 13,849,100
2014/09/22 1,921 1,932 1,885 1,897 16,839,200
2014/09/19 1,941 1,952 1,900 1,921 33,958,200
2014/09/18 1,866 1,956 1,844 1,940 85,416,300
2014/09/17 2,156 2,162 2,120 2,124 8,757,500
2014/09/16 2,127 2,173 2,121 2,163 12,322,600
2014/09/12 2,155 2,169 2,119 2,127 15,693,100
2014/09/11 2,070 2,118 2,068 2,105 12,614,700
2014/09/10 2,042 2,058 2,037 2,049 5,703,100
2014/09/09 2,034 2,055 2,027 2,042 7,185,200
2014/09/08 2,026 2,033 2,003 2,018 4,993,100
2014/09/05 2,068 2,069 2,006 2,016 10,703,300
2014/09/04 2,070 2,077 2,052 2,056 5,506,700
2014/09/03 2,048 2,083 2,043 2,073 12,897,900
2014/09/02 2,029 2,038 2,012 2,019 7,766,700
2014/09/01 1,982 2,020 1,980 2,016 9,915,000
2014/08/29 1,963 2,000 1,962 1,990 10,667,600
2014/08/28 1,956 1,977 1,951 1,966 10,338,000
2014/08/27 1,950 1,973 1,947 1,957 5,897,500
2014/08/26 1,972 1,980 1,954 1,956 7,211,100
2014/08/25 1,966 1,985 1,964 1,972 6,879,700
2014/08/22 1,965 1,976 1,948 1,955 10,223,300
2014/08/21 1,948 1,957 1,932 1,952 9,327,900
2014/08/20 1,932 1,944 1,924 1,937 9,427,000
2014/08/19 1,898 1,915 1,891 1,914 10,326,900
2014/08/18 1,887 1,898 1,875 1,877 6,931,600
2014/08/15 1,860 1,884 1,859 1,874 11,139,500
2014/08/14 1,829 1,857 1,827 1,835 8,512,100
2014/08/13 1,780 1,829 1,779 1,816 11,271,400
2014/08/12 1,772 1,788 1,770 1,775 5,043,500
2014/08/11 1,777 1,780 1,756 1,764 6,307,400
2014/08/08 1,776 1,784 1,731 1,746 12,282,800
2014/08/07 1,816 1,818 1,767 1,787 10,963,100
2014/08/06 1,838 1,839 1,800 1,812 8,238,800
2014/08/05 1,860 1,871 1,845 1,849 6,965,900
2014/08/04 1,836 1,879 1,831 1,866 8,987,700
2014/08/01 1,880 1,887 1,833 1,855 26,453,300
2014/07/31 1,798 1,805 1,771 1,772 6,325,700
2014/07/30 1,778 1,797 1,777 1,791 4,606,300
2014/07/29 1,796 1,810 1,778 1,784 6,395,000
2014/07/28 1,794 1,819 1,790 1,799 7,877,900
2014/07/25 1,763 1,795 1,763 1,792 12,996,000
2014/07/24 1,712 1,767 1,706 1,743 15,591,700
2014/07/23 1,690 1,703 1,685 1,700 5,217,600
2014/07/22 1,682 1,694 1,680 1,682 4,426,300
2014/07/18 1,680 1,682 1,666 1,680 4,944,600
2014/07/17 1,695 1,710 1,685 1,688 5,398,000
2014/07/16 1,679 1,684 1,669 1,680 4,366,100
2014/07/15 1,683 1,686 1,672 1,675 3,964,400
2014/07/14 1,679 1,683 1,671 1,681 3,662,000
2014/07/11 1,678 1,682 1,665 1,674 5,696,100
2014/07/10 1,692 1,701 1,688 1,688 5,716,200
2014/07/09 1,698 1,701 1,690 1,697 6,470,400
2014/07/08 1,714 1,724 1,705 1,718 5,973,500
2014/07/07 1,719 1,737 1,714 1,730 6,806,000
2014/07/04 1,722 1,727 1,717 1,720 6,315,500
2014/07/03 1,710 1,712 1,690 1,696 8,346,500
2014/07/02 1,731 1,736 1,716 1,721 9,436,600
2014/07/01 1,697 1,720 1,690 1,705 8,582,300
2014/06/30 1,694 1,698 1,675 1,682 5,650,600
2014/06/27 1,691 1,698 1,668 1,679 7,810,300
2014/06/26 1,709 1,714 1,696 1,703 5,568,100
2014/06/25 1,695 1,717 1,692 1,703 5,399,200
2014/06/24 1,702 1,714 1,692 1,708 5,646,400
2014/06/23 1,727 1,738 1,696 1,715 8,678,500
2014/06/20 1,707 1,715 1,692 1,704 6,333,100
2014/06/19 1,657 1,726 1,655 1,705 16,965,500
2014/06/18 1,640 1,648 1,636 1,644 5,160,000
2014/06/17 1,649 1,651 1,633 1,637 7,997,100
2014/06/16 1,654 1,673 1,641 1,648 7,426,700
2014/06/13 1,625 1,648 1,625 1,645 7,718,500
2014/06/12 1,631 1,640 1,622 1,639 5,827,700
2014/06/11 1,647 1,650 1,623 1,635 8,589,200
2014/06/10 1,663 1,670 1,641 1,647 6,807,000
2014/06/09 1,660 1,674 1,653 1,658 6,240,000
2014/06/06 1,653 1,661 1,636 1,643 8,536,600
2014/06/05 1,664 1,679 1,651 1,656 7,694,600
2014/06/04 1,655 1,664 1,647 1,661 6,342,500
2014/06/03 1,664 1,668 1,639 1,643 9,565,700
2014/06/02 1,643 1,674 1,640 1,654 12,053,900
2014/05/30 1,642 1,650 1,626 1,627 9,961,200
2014/05/29 1,646 1,648 1,625 1,636 12,133,400
2014/05/28 1,679 1,680 1,646 1,654 11,588,300
2014/05/27 1,673 1,707 1,673 1,685 9,396,500
2014/05/26 1,651 1,706 1,650 1,683 12,128,600
2014/05/23 1,636 1,646 1,595 1,632 16,860,100
2014/05/22 1,637 1,649 1,628 1,645 12,389,800
2014/05/21 1,614 1,619 1,588 1,614 10,346,600
2014/05/20 1,635 1,638 1,620 1,625 7,945,900
2014/05/19 1,651 1,652 1,613 1,627 9,866,100
2014/05/16 1,648 1,652 1,624 1,646 15,756,300
2014/05/15 1,699 1,706 1,658 1,695 29,341,200
2014/05/14 1,798 1,811 1,780 1,805 6,976,600
2014/05/13 1,783 1,801 1,775 1,786 6,965,500
2014/05/12 1,768 1,774 1,752 1,754 4,657,400
2014/05/09 1,770 1,787 1,763 1,764 6,490,900
2014/05/08 1,771 1,778 1,762 1,766 5,112,200
2014/05/07 1,810 1,813 1,758 1,760 8,777,300
2014/05/02 1,743 1,807 1,728 1,800 20,357,400
2014/05/01 1,785 1,817 1,784 1,810 5,897,700
2014/04/30 1,835 1,842 1,787 1,792 6,774,100
2014/04/28 1,820 1,826 1,793 1,815 6,472,900
2014/04/25 1,845 1,868 1,824 1,836 7,735,300
2014/04/24 1,925 1,930 1,841 1,859 11,529,500
2014/04/23 1,923 1,929 1,905 1,919 6,957,200
2014/04/22 1,945 1,957 1,897 1,899 8,702,600
2014/04/21 1,931 1,954 1,930 1,932 5,042,900
2014/04/18 1,920 1,934 1,912 1,932 5,419,700
2014/04/17 1,922 1,929 1,896 1,908 8,028,700
2014/04/16 1,892 1,923 1,882 1,923 11,323,200
2014/04/15 1,889 1,897 1,873 1,879 7,438,500
2014/04/14 1,857 1,894 1,841 1,870 8,304,400
2014/04/11 1,844 1,892 1,835 1,876 11,921,500
2014/04/10 1,930 1,933 1,869 1,879 9,167,200
2014/04/09 1,928 1,947 1,876 1,895 14,492,700
2014/04/08 1,963 1,983 1,942 1,961 10,209,200
2014/04/07 1,978 2,000 1,961 1,988 9,688,800
2014/04/04 1,980 2,010 1,978 1,994 9,304,800
2014/04/03 2,009 2,010 1,991 1,991 8,654,100
2014/04/02 2,018 2,029 1,988 1,990 21,864,800
2014/04/01 1,993 2,030 1,986 2,011 28,495,100
2014/03/31 1,920 1,985 1,919 1,972 29,059,800
2014/03/28 1,864 1,905 1,860 1,897 11,241,200
2014/03/27 1,838 1,890 1,805 1,881 14,543,200
2014/03/26 1,852 1,874 1,851 1,871 15,535,100
2014/03/25 1,790 1,845 1,772 1,837 12,310,400
2014/03/24 1,815 1,824 1,797 1,798 12,134,700
2014/03/20 1,765 1,784 1,737 1,757 16,515,500
2014/03/19 1,736 1,756 1,713 1,731 10,612,800
2014/03/18 1,754 1,756 1,714 1,720 7,718,100
2014/03/17 1,743 1,748 1,704 1,728 10,269,600
2014/03/14 1,782 1,794 1,758 1,761 13,995,800
2014/03/13 1,841 1,864 1,836 1,839 6,942,900
2014/03/12 1,839 1,859 1,836 1,840 9,563,300
2014/03/11 1,859 1,885 1,857 1,867 13,027,300
2014/03/10 1,860 1,885 1,849 1,864 16,626,800
2014/03/07 1,852 1,863 1,837 1,844 13,132,500
2014/03/06 1,788 1,842 1,787 1,825 21,655,200
2014/03/05 1,772 1,794 1,764 1,783 9,993,000
2014/03/04 1,733 1,757 1,723 1,746 8,023,100
2014/03/03 1,738 1,762 1,720 1,760 9,143,500
2014/02/28 1,785 1,797 1,756 1,780 15,780,800
2014/02/27 1,764 1,776 1,745 1,757 6,443,200
2014/02/26 1,765 1,790 1,758 1,764 8,484,600
2014/02/25 1,780 1,785 1,758 1,766 8,549,800
2014/02/24 1,764 1,795 1,753 1,775 11,388,200
2014/02/21 1,755 1,779 1,748 1,766 13,560,300
2014/02/20 1,749 1,758 1,737 1,741 9,804,800
2014/02/19 1,759 1,762 1,728 1,748 11,421,900
2014/02/18 1,720 1,784 1,720 1,780 14,822,500
2014/02/17 1,722 1,725 1,678 1,718 11,205,200
2014/02/14 1,742 1,765 1,672 1,703 14,277,300
2014/02/13 1,761 1,763 1,712 1,729 12,992,700
2014/02/12 1,735 1,768 1,725 1,765 20,727,900
2014/02/10 1,711 1,737 1,688 1,702 18,043,900
2014/02/07 1,680 1,707 1,651 1,691 33,117,000
2014/02/06 1,603 1,627 1,581 1,624 11,836,000
2014/02/05 1,630 1,650 1,569 1,600 21,491,200
2014/02/04 1,520 1,554 1,514 1,530 18,098,700
2014/02/03 1,603 1,621 1,576 1,581 11,979,200
2014/01/31 1,655 1,665 1,609 1,626 12,347,600
2014/01/30 1,675 1,675 1,640 1,651 11,791,500
2014/01/29 1,690 1,694 1,676 1,690 9,965,000
2014/01/28 1,675 1,708 1,644 1,665 23,664,100
2014/01/27 1,705 1,718 1,701 1,711 11,779,000
2014/01/24 1,739 1,786 1,730 1,763 13,663,200
2014/01/23 1,796 1,800 1,763 1,764 13,083,700
2014/01/22 1,757 1,761 1,739 1,756 13,026,600
2014/01/21 1,765 1,785 1,765 1,771 6,767,200
2014/01/20 1,784 1,792 1,762 1,767 9,808,100
2014/01/17 1,789 1,792 1,768 1,780 12,959,700
2014/01/16 1,818 1,847 1,797 1,804 13,306,800
2014/01/15 1,819 1,820 1,797 1,808 9,961,500
2014/01/14 1,795 1,804 1,776 1,793 19,737,400
2014/01/10 1,870 1,883 1,832 1,835 25,880,600
2014/01/09 1,898 1,920 1,870 1,894 37,843,200
2014/01/08 1,799 1,827 1,788 1,825 10,182,500
2014/01/07 1,820 1,820 1,792 1,800 7,516,600
2014/01/06 1,815 1,830 1,787 1,802 10,114,200

このページの先頭へ