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
2021/12/30 14,595 14,605 14,400 14,475 2,179,200
2021/12/29 14,645 14,705 14,520 14,580 2,131,200
2021/12/28 14,500 14,745 14,480 14,695 3,441,700
2021/12/27 14,235 14,430 14,215 14,365 1,836,200
2021/12/24 14,300 14,370 14,210 14,270 1,538,400
2021/12/23 14,055 14,215 14,045 14,215 2,676,800
2021/12/22 13,790 13,930 13,755 13,930 2,551,300
2021/12/21 13,695 13,710 13,525 13,555 2,520,000
2021/12/20 13,700 13,785 13,405 13,440 2,685,300
2021/12/17 13,925 13,960 13,780 13,850 4,425,000
2021/12/16 14,110 14,225 13,975 14,040 2,866,400
2021/12/15 13,715 14,050 13,710 14,000 2,367,100
2021/12/14 13,800 13,935 13,730 13,750 2,418,300
2021/12/13 14,060 14,080 13,870 13,870 2,358,600
2021/12/10 14,120 14,150 13,840 13,870 3,519,700
2021/12/09 14,110 14,290 14,070 14,070 2,985,400
2021/12/08 14,225 14,375 14,210 14,270 3,210,300
2021/12/07 13,790 14,060 13,620 13,985 3,419,700
2021/12/06 13,780 13,820 13,595 13,680 3,030,000
2021/12/03 13,675 13,830 13,550 13,825 3,335,100
2021/12/02 13,680 13,775 13,470 13,580 4,460,300
2021/12/01 13,760 13,945 13,670 13,895 4,317,300
2021/11/30 13,900 14,195 13,820 13,825 6,036,200
2021/11/29 13,720 14,070 13,720 13,750 3,887,700
2021/11/26 14,105 14,125 13,910 13,985 3,925,000
2021/11/25 14,170 14,410 14,105 14,260 2,593,600
2021/11/24 14,035 14,220 13,965 14,065 3,330,500
2021/11/22 14,240 14,320 14,155 14,280 2,437,600
2021/11/19 14,275 14,405 14,245 14,345 2,933,100
2021/11/18 14,285 14,480 14,115 14,350 3,117,700
2021/11/17 14,600 14,625 14,170 14,225 3,515,200
2021/11/16 14,070 14,320 14,005 14,320 3,301,000
2021/11/15 14,070 14,110 14,005 14,095 2,134,100
2021/11/12 13,855 14,030 13,830 13,960 2,452,200
2021/11/11 13,800 13,920 13,650 13,800 2,583,500
2021/11/10 13,860 13,910 13,700 13,725 2,410,900
2021/11/09 13,995 14,090 13,850 13,850 2,309,100
2021/11/08 14,110 14,245 13,855 13,985 2,864,600
2021/11/05 13,900 14,060 13,865 14,045 2,785,000
2021/11/04 13,900 14,035 13,800 13,995 3,792,800
2021/11/02 13,800 14,030 13,745 13,880 3,814,200
2021/11/01 13,900 14,120 13,750 13,850 6,740,000
2021/10/29 13,495 13,500 12,880 13,140 5,951,700
2021/10/28 12,805 13,030 12,785 12,895 3,082,300
2021/10/27 13,295 13,355 12,975 13,105 3,402,600
2021/10/26 13,190 13,410 13,150 13,410 4,531,800
2021/10/25 12,875 13,065 12,845 13,065 3,893,800
2021/10/22 12,740 12,825 12,635 12,815 2,284,700
2021/10/21 12,740 12,835 12,615 12,665 2,433,500
2021/10/20 12,890 12,960 12,770 12,820 3,176,600
2021/10/19 12,685 12,860 12,660 12,735 2,393,200
2021/10/18 12,790 12,805 12,620 12,680 2,869,100
2021/10/15 12,850 12,950 12,720 12,890 4,140,600
2021/10/14 12,445 12,555 12,400 12,555 2,730,400
2021/10/13 12,295 12,370 12,215 12,360 2,869,600
2021/10/12 12,530 12,585 12,285 12,330 2,942,600
2021/10/11 12,095 12,390 11,990 12,385 3,303,000
2021/10/08 11,865 11,990 11,790 11,860 2,988,600
2021/10/07 11,650 11,790 11,600 11,695 2,352,300
2021/10/06 11,785 12,020 11,515 11,625 3,662,700
2021/10/05 11,775 11,895 11,670 11,785 3,414,800
2021/10/04 12,210 12,290 11,910 11,970 3,185,000
2021/10/01 12,265 12,350 12,040 12,085 3,836,100
2021/09/30 12,425 12,530 12,275 12,455 3,819,100
2021/09/29 12,635 12,660 12,285 12,440 4,999,200
2021/09/28 12,900 12,990 12,700 12,920 4,133,600
2021/09/27 13,190 13,200 12,960 12,965 3,824,000
2021/09/24 12,660 13,000 12,585 13,000 6,882,000
2021/09/22 12,285 12,465 12,210 12,360 3,566,600
2021/09/21 12,090 12,410 12,030 12,340 4,865,300
2021/09/17 12,330 12,350 12,165 12,315 4,406,500
2021/09/16 12,235 12,350 12,125 12,270 2,989,900
2021/09/15 12,340 12,370 12,135 12,170 3,038,000
2021/09/14 12,300 12,355 12,220 12,350 3,159,000
2021/09/13 12,005 12,230 12,000 12,230 2,800,200
2021/09/10 12,200 12,295 12,125 12,235 4,816,300
2021/09/09 11,925 12,050 11,900 12,050 3,844,500
2021/09/08 11,875 11,975 11,785 11,970 3,492,100
2021/09/07 12,000 12,220 11,920 11,985 4,510,800
2021/09/06 11,960 12,000 11,820 11,950 3,087,500
2021/09/03 11,675 12,000 11,610 11,880 5,076,800
2021/09/02 11,540 11,615 11,505 11,600 2,529,400
2021/09/01 11,390 11,540 11,385 11,440 2,450,300
2021/08/31 11,245 11,445 11,150 11,360 3,478,300
2021/08/30 11,280 11,330 11,160 11,235 2,791,600
2021/08/27 11,170 11,275 11,085 11,230 2,283,900
2021/08/26 11,555 11,555 11,220 11,295 3,018,900
2021/08/25 11,520 11,555 11,405 11,465 3,086,100
2021/08/24 11,330 11,485 11,310 11,385 4,349,400
2021/08/23 10,750 11,060 10,745 11,000 3,168,000
2021/08/20 10,550 10,765 10,545 10,620 2,581,200
2021/08/19 10,780 10,805 10,605 10,605 2,971,100
2021/08/18 10,695 10,960 10,690 10,900 2,774,900
2021/08/17 10,850 10,890 10,720 10,720 2,343,100
2021/08/16 11,095 11,130 10,880 10,915 3,147,300
2021/08/13 11,120 11,215 11,010 11,165 2,792,800
2021/08/12 11,115 11,130 10,995 11,010 2,066,100
2021/08/11 11,120 11,185 11,060 11,110 2,148,000
2021/08/10 11,150 11,275 11,005 11,115 3,525,200
2021/08/06 11,370 11,545 11,350 11,400 2,999,200
2021/08/05 11,300 11,370 10,980 11,360 4,192,200
2021/08/04 11,145 11,190 11,045 11,075 4,126,600
2021/08/03 11,500 11,500 11,365 11,445 2,229,800
2021/08/02 11,375 11,560 11,305 11,550 2,695,100
2021/07/30 11,520 11,625 11,235 11,375 3,971,800
2021/07/29 11,435 11,635 11,375 11,520 4,768,600
2021/07/28 11,155 11,395 11,070 11,135 4,104,200
2021/07/27 10,975 11,120 10,965 11,050 2,159,500
2021/07/26 11,200 11,275 10,945 10,975 3,527,100
2021/07/21 11,000 11,025 10,870 10,905 3,100,800
2021/07/20 10,730 10,820 10,615 10,685 3,942,100
2021/07/19 11,010 11,120 10,910 10,930 2,930,800
2021/07/16 11,270 11,285 11,155 11,155 3,419,100
2021/07/15 11,555 11,565 11,395 11,405 2,832,900
2021/07/14 11,500 11,645 11,455 11,605 2,667,900
2021/07/13 11,620 11,750 11,490 11,565 4,989,200
2021/07/12 11,220 11,520 11,180 11,485 6,180,100
2021/07/09 11,000 11,110 10,855 11,055 4,616,000
2021/07/08 11,085 11,135 10,975 10,975 2,890,400
2021/07/07 11,050 11,250 11,030 11,125 2,777,500
2021/07/06 11,330 11,440 11,235 11,240 3,201,900
2021/07/05 11,325 11,360 11,165 11,240 2,797,300
2021/07/02 11,090 11,380 11,020 11,340 5,733,900
2021/07/01 10,900 10,940 10,780 10,940 3,093,600
2021/06/30 10,900 10,955 10,750 10,815 3,988,900
2021/06/29 10,935 11,035 10,900 11,000 3,216,900
2021/06/28 10,800 10,895 10,785 10,870 2,201,600
2021/06/25 10,780 10,850 10,710 10,850 2,990,800
2021/06/24 10,650 10,690 10,585 10,685 1,712,500
2021/06/23 10,800 10,805 10,635 10,650 3,036,400
2021/06/22 10,730 10,905 10,655 10,870 4,477,000
2021/06/21 10,510 10,575 10,465 10,540 3,925,600
2021/06/18 10,670 10,680 10,490 10,500 3,915,400
2021/06/17 10,615 10,680 10,415 10,450 3,826,900
2021/06/16 10,925 10,930 10,690 10,700 4,916,700
2021/06/15 10,925 11,085 10,915 11,015 2,952,600
2021/06/14 10,860 10,910 10,790 10,820 2,102,700
2021/06/11 10,875 10,910 10,790 10,860 3,249,800
2021/06/10 10,685 10,880 10,660 10,795 2,663,700
2021/06/09 10,830 10,895 10,675 10,755 3,665,200
2021/06/08 10,865 10,995 10,830 10,995 3,624,500
2021/06/07 11,030 11,050 10,755 10,850 3,758,000
2021/06/04 10,825 10,930 10,800 10,920 2,464,300
2021/06/03 10,780 10,965 10,745 10,855 2,383,300
2021/06/02 10,890 10,925 10,780 10,805 3,116,400
2021/06/01 10,850 10,880 10,715 10,830 2,599,300
2021/05/31 11,030 11,095 10,785 10,785 3,478,000
2021/05/28 10,900 11,040 10,805 10,970 5,755,800
2021/05/27 10,770 10,845 10,655 10,800 4,689,800
2021/05/26 10,900 10,905 10,685 10,700 3,695,800
2021/05/25 10,595 10,795 10,555 10,755 4,014,900
2021/05/24 10,475 10,600 10,425 10,510 3,176,400
2021/05/21 10,500 10,580 10,440 10,525 3,899,500
2021/05/20 10,475 10,555 10,390 10,475 3,362,300
2021/05/19 10,250 10,435 10,200 10,420 3,459,400
2021/05/18 10,235 10,410 10,090 10,320 4,721,400
2021/05/17 10,495 10,525 10,230 10,330 3,322,300
2021/05/14 10,140 10,385 10,140 10,225 6,085,200
2021/05/13 10,140 10,190 9,989 9,989 6,585,200
2021/05/12 10,400 10,530 10,180 10,300 5,038,000
2021/05/11 10,480 10,635 10,390 10,400 5,857,300
2021/05/10 10,625 10,930 10,590 10,780 5,211,200
2021/05/07 10,570 10,595 10,460 10,470 7,057,500
2021/05/06 10,990 11,000 10,685 10,715 8,745,400
2021/04/30 11,380 11,385 10,900 10,900 12,417,400
2021/04/28 11,680 11,910 11,580 11,810 4,254,700
2021/04/27 11,600 11,640 11,415 11,450 4,518,900
2021/04/26 11,835 11,860 11,670 11,700 2,815,100
2021/04/23 11,750 11,890 11,725 11,840 3,081,800
2021/04/22 11,760 11,765 11,570 11,720 3,650,900
2021/04/21 11,600 11,655 11,465 11,575 4,459,400
2021/04/20 11,890 11,890 11,725 11,865 3,628,200
2021/04/19 12,050 12,095 11,945 11,990 3,131,900
2021/04/16 12,200 12,210 12,075 12,080 2,749,300
2021/04/15 12,220 12,340 12,165 12,205 3,210,300
2021/04/14 12,350 12,370 12,180 12,190 2,785,800
2021/04/13 12,250 12,335 12,175 12,180 3,479,000
2021/04/12 12,200 12,210 12,020 12,175 2,876,400
2021/04/09 12,125 12,295 12,050 12,230 4,432,600
2021/04/08 12,025 12,045 11,880 11,900 4,267,700
2021/04/07 12,105 12,215 11,975 12,165 3,747,400
2021/04/06 12,380 12,380 11,975 12,080 4,599,200
2021/04/05 12,330 12,415 12,230 12,330 3,772,100
2021/04/02 11,915 12,200 11,900 12,200 5,953,500
2021/04/01 11,725 11,830 11,410 11,650 4,433,800
2021/03/31 11,680 11,885 11,595 11,595 6,102,700
2021/03/30 11,635 11,680 11,450 11,495 3,738,500
2021/03/29 11,680 11,765 11,495 11,635 5,125,800
2021/03/26 11,220 11,540 11,150 11,435 4,237,700
2021/03/25 11,170 11,265 11,030 11,215 4,148,200
2021/03/24 11,495 11,545 11,205 11,225 3,649,700
2021/03/23 11,650 11,780 11,505 11,530 3,189,100
2021/03/22 11,470 11,560 11,370 11,460 3,294,500
2021/03/19 11,460 11,680 11,440 11,555 4,934,500
2021/03/18 11,640 11,810 11,590 11,630 3,798,400
2021/03/17 11,445 11,670 11,435 11,575 3,217,300
2021/03/16 11,470 11,655 11,450 11,585 3,824,200
2021/03/15 11,420 11,420 11,265 11,400 3,237,200
2021/03/12 11,110 11,345 11,085 11,330 5,577,800
2021/03/11 10,895 11,085 10,840 11,010 4,511,300
2021/03/10 11,100 11,150 10,930 11,000 5,831,000
2021/03/09 10,800 10,885 10,580 10,810 6,083,500
2021/03/08 11,365 11,395 10,920 11,020 4,672,700
2021/03/05 10,895 11,225 10,745 11,215 6,454,800
2021/03/04 11,080 11,100 10,890 11,045 5,077,800
2021/03/03 11,275 11,390 11,210 11,330 3,451,400
2021/03/02 11,650 11,650 11,240 11,345 4,912,600
2021/03/01 11,330 11,475 11,270 11,405 4,186,600
2021/02/26 11,150 11,375 11,120 11,120 6,163,800
2021/02/25 11,665 11,755 11,530 11,570 4,307,900
2021/02/24 11,840 11,880 11,325 11,325 6,443,800
2021/02/22 12,205 12,225 11,930 11,980 3,423,200
2021/02/19 11,800 12,045 11,800 11,965 3,085,100
2021/02/18 12,135 12,250 11,975 12,000 4,005,900
2021/02/17 12,195 12,375 12,115 12,200 3,989,000
2021/02/16 12,015 12,435 11,995 12,240 6,335,800
2021/02/15 11,995 12,030 11,900 11,970 3,424,800
2021/02/12 11,965 12,000 11,785 11,845 3,838,900
2021/02/10 11,900 12,050 11,765 11,990 5,204,300
2021/02/09 11,980 12,080 11,605 11,825 8,132,000
2021/02/08 12,215 12,485 12,075 12,095 8,784,700
2021/02/05 11,530 12,545 11,520 12,450 15,068,000
2021/02/04 11,460 11,790 11,335 11,650 17,781,300
2021/02/03 10,505 10,670 10,365 10,635 4,863,800
2021/02/02 10,450 10,570 10,310 10,465 4,400,700
2021/02/01 9,998 10,210 9,980 10,155 2,796,600
2021/01/29 10,235 10,235 9,963 10,050 4,674,700
2021/01/28 9,950 10,075 9,915 10,035 6,602,500
2021/01/27 10,300 10,400 10,125 10,270 4,777,800
2021/01/26 10,250 10,340 10,160 10,285 3,810,700
2021/01/25 10,460 10,490 10,155 10,300 5,221,700
2021/01/22 10,470 10,510 10,385 10,480 3,683,800
2021/01/21 10,595 10,665 10,510 10,605 3,088,000
2021/01/20 10,710 10,745 10,520 10,590 2,302,400
2021/01/19 10,560 10,635 10,510 10,605 2,666,400
2021/01/18 10,520 10,535 10,370 10,480 2,580,100
2021/01/15 10,740 10,745 10,460 10,560 4,081,700
2021/01/14 10,770 10,800 10,635 10,750 4,553,900
2021/01/13 10,845 10,860 10,690 10,700 4,677,200
2021/01/12 10,725 10,860 10,560 10,850 5,793,400
2021/01/08 10,445 10,715 10,390 10,715 6,155,600
2021/01/07 10,500 10,555 10,400 10,440 4,183,800
2021/01/06 10,560 10,600 10,325 10,330 4,248,400
2021/01/05 10,300 10,620 10,300 10,570 4,996,200
2021/01/04 10,450 10,530 10,315 10,435 3,789,100

このページの先頭へ