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
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
2023/06/30 13,090 13,090 12,855 12,965 3,670,700
2023/06/29 13,265 13,265 13,035 13,050 2,911,400
2023/06/28 12,900 13,170 12,895 13,160 3,554,700
2023/06/27 12,895 12,950 12,695 12,830 3,271,200
2023/06/26 13,100 13,100 12,885 12,990 2,615,300
2023/06/23 13,420 13,445 12,935 13,040 3,917,200
2023/06/22 13,340 13,500 13,300 13,300 3,607,200
2023/06/21 13,480 13,605 13,465 13,470 4,041,900
2023/06/20 13,525 13,735 13,475 13,735 3,387,800
2023/06/19 13,860 13,860 13,540 13,670 3,014,400
2023/06/16 13,850 13,910 13,640 13,765 5,497,200
2023/06/15 14,000 14,100 13,930 13,950 3,488,800
2023/06/14 13,980 14,060 13,865 14,035 3,671,700
2023/06/13 13,900 14,065 13,890 13,920 3,655,200
2023/06/12 13,820 13,825 13,710 13,805 2,429,400
2023/06/09 13,595 13,715 13,500 13,665 4,884,400
2023/06/08 13,610 13,640 13,245 13,380 3,886,500
2023/06/07 14,000 14,025 13,590 13,605 4,864,700
2023/06/06 13,650 13,885 13,615 13,875 3,162,100
2023/06/05 13,720 13,860 13,670 13,860 3,735,000
2023/06/02 13,555 13,555 13,400 13,550 2,880,700
2023/06/01 13,300 13,460 13,185 13,410 3,423,400
2023/05/31 13,135 13,300 13,075 13,160 4,207,700
2023/05/30 13,235 13,370 13,155 13,355 1,958,300
2023/05/29 13,570 13,570 13,255 13,275 3,094,600
2023/05/26 13,420 13,450 13,285 13,365 3,299,300
2023/05/25 13,060 13,350 12,985 13,270 4,009,900
2023/05/24 13,155 13,295 13,085 13,185 3,024,800
2023/05/23 13,550 13,580 13,280 13,315 4,564,100
2023/05/22 13,420 13,610 13,390 13,610 3,260,100
2023/05/19 13,795 13,835 13,480 13,590 4,787,900
2023/05/18 13,260 13,840 13,260 13,720 8,767,600
2023/05/17 12,825 12,945 12,820 12,895 3,166,100
2023/05/16 12,800 12,845 12,740 12,820 2,537,400
2023/05/15 12,825 12,965 12,820 12,875 2,740,200
2023/05/12 12,685 12,820 12,610 12,780 3,905,900
2023/05/11 12,495 12,570 12,470 12,555 1,847,100
2023/05/10 12,655 12,685 12,490 12,520 2,714,500
2023/05/09 12,410 12,650 12,405 12,635 3,485,900
2023/05/08 12,400 12,475 12,325 12,345 4,729,000
2023/05/02 12,650 12,790 12,500 12,585 4,081,900
2023/05/01 12,300 12,695 12,215 12,595 7,559,400
2023/04/28 12,705 12,835 12,565 12,830 4,821,200
2023/04/27 12,400 12,570 12,350 12,570 5,018,900
2023/04/26 12,200 12,215 12,070 12,140 2,592,300
2023/04/25 12,300 12,355 12,290 12,310 1,945,000
2023/04/24 12,230 12,360 12,230 12,285 1,740,500
2023/04/21 12,280 12,360 12,235 12,290 2,396,800
2023/04/20 12,235 12,375 12,190 12,325 2,368,800
2023/04/19 12,220 12,310 12,210 12,310 2,455,600
2023/04/18 12,155 12,215 12,095 12,190 3,337,500
2023/04/17 12,085 12,155 11,995 12,135 2,185,800
2023/04/14 12,030 12,110 11,970 12,110 3,694,800
2023/04/13 11,900 12,020 11,890 11,900 2,520,000
2023/04/12 11,900 11,995 11,835 11,995 2,579,200
2023/04/11 11,790 11,925 11,770 11,850 2,591,500
2023/04/10 11,655 11,785 11,640 11,675 1,949,000
2023/04/07 11,540 11,630 11,535 11,610 1,964,900
2023/04/06 11,700 11,705 11,490 11,555 3,587,300
2023/04/05 11,935 11,970 11,775 11,810 2,837,000
2023/04/04 11,995 12,055 11,965 12,015 3,027,000
2023/04/03 12,090 12,095 11,945 12,030 3,256,700
2023/03/31 11,950 12,015 11,845 11,985 4,598,700
2023/03/30 11,755 11,830 11,645 11,735 4,079,800
2023/03/29 11,300 11,505 11,285 11,495 3,969,900
2023/03/28 11,495 11,500 11,245 11,330 2,853,400
2023/03/27 11,495 11,520 11,445 11,450 2,432,900
2023/03/24 11,540 11,655 11,530 11,595 2,459,400
2023/03/23 11,600 11,615 11,495 11,580 3,105,900
2023/03/22 11,700 11,755 11,610 11,730 4,256,100
2023/03/20 11,620 11,725 11,505 11,560 3,502,800
2023/03/17 11,465 11,630 11,415 11,630 4,444,800
2023/03/16 11,060 11,290 11,055 11,235 3,305,500
2023/03/15 11,460 11,465 11,235 11,320 2,811,400
2023/03/14 11,410 11,435 11,240 11,285 3,811,400
2023/03/13 11,525 11,645 11,405 11,605 2,723,100
2023/03/10 11,725 11,795 11,655 11,700 4,944,400
2023/03/09 12,000 12,125 11,975 12,025 2,607,300
2023/03/08 11,960 12,120 11,935 12,060 3,241,300
2023/03/07 11,885 11,990 11,825 11,990 3,250,000
2023/03/06 11,700 11,895 11,700 11,840 3,653,000
2023/03/03 11,465 11,580 11,400 11,545 3,369,500
2023/03/02 11,400 11,450 11,310 11,380 1,990,300
2023/03/01 11,405 11,455 11,320 11,435 2,285,800
2023/02/28 11,445 11,515 11,425 11,430 2,318,400
2023/02/27 11,230 11,420 11,215 11,400 2,045,500
2023/02/24 11,115 11,355 11,050 11,355 3,164,900
2023/02/22 11,135 11,200 11,085 11,120 3,307,300
2023/02/21 11,480 11,495 11,330 11,350 2,145,000
2023/02/20 11,395 11,465 11,230 11,440 3,178,300
2023/02/17 11,650 11,685 11,480 11,480 3,118,100
2023/02/16 11,745 11,815 11,705 11,760 1,901,400
2023/02/15 11,750 11,830 11,655 11,705 2,158,500
2023/02/14 12,000 12,005 11,750 11,780 2,251,600
2023/02/13 11,870 11,910 11,685 11,710 2,138,900
2023/02/10 11,885 11,970 11,810 11,940 2,804,300
2023/02/09 11,990 11,990 11,845 11,945 2,632,700
2023/02/08 11,995 12,085 11,945 11,955 3,080,900
2023/02/07 11,850 12,065 11,825 12,055 3,255,500
2023/02/06 12,300 12,335 12,005 12,015 4,249,300
2023/02/03 12,090 12,200 11,935 12,200 9,547,900
2023/02/02 11,405 11,550 11,320 11,490 4,194,800
2023/02/01 11,755 11,795 11,470 11,470 3,561,400
2023/01/31 11,770 11,890 11,560 11,580 4,077,700
2023/01/30 11,685 11,695 11,550 11,600 2,685,500
2023/01/27 11,650 11,665 11,575 11,630 2,674,800
2023/01/26 11,615 11,650 11,455 11,515 3,017,900
2023/01/25 11,600 11,675 11,575 11,665 2,238,800
2023/01/24 11,555 11,685 11,525 11,670 3,335,100
2023/01/23 11,530 11,560 11,420 11,450 2,815,300
2023/01/20 11,305 11,455 11,240 11,430 3,244,300
2023/01/19 11,430 11,470 11,310 11,380 3,618,600
2023/01/18 11,120 11,385 11,065 11,350 3,354,600
2023/01/17 10,955 11,125 10,875 11,120 3,019,500
2023/01/16 10,910 11,060 10,840 10,855 2,630,300
2023/01/13 11,040 11,150 10,940 10,965 3,403,200
2023/01/12 11,300 11,320 11,100 11,145 3,678,400
2023/01/11 10,850 11,125 10,800 11,100 4,538,900
2023/01/10 10,865 10,920 10,635 10,725 3,926,000
2023/01/06 10,375 10,690 10,355 10,635 4,107,000
2023/01/05 10,310 10,510 10,300 10,385 4,338,600
2023/01/04 10,120 10,310 10,035 10,165 4,024,900

このページの先頭へ