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 |
|---|---|---|---|---|---|
| 2026/08/07 | 3,666 | 3,758 | 3,645 | 3,721 | 16,362,100 |
| 2026/08/06 | 3,650 | 3,663 | 3,594 | 3,626 | 17,528,500 |
| 2026/08/05 | 3,522 | 3,642 | 3,515 | 3,565 | 16,765,700 |
| 2026/08/04 | 3,572 | 3,627 | 3,531 | 3,539 | 18,773,800 |
| 2026/08/03 | 3,598 | 3,683 | 3,555 | 3,589 | 27,774,900 |
| 2026/07/31 | 3,693 | 3,964 | 3,683 | 3,787 | 39,278,600 |
| 2026/07/30 | 3,809 | 3,862 | 3,730 | 3,809 | 25,084,500 |
| 2026/07/29 | 3,685 | 3,810 | 3,646 | 3,809 | 32,149,300 |
| 2026/07/28 | 3,595 | 3,664 | 3,536 | 3,662 | 21,933,500 |
| 2026/07/27 | 3,453 | 3,574 | 3,440 | 3,574 | 16,590,300 |
| 2026/07/24 | 3,401 | 3,433 | 3,360 | 3,409 | 10,286,800 |
| 2026/07/23 | 3,435 | 3,452 | 3,413 | 3,445 | 11,688,400 |
| 2026/07/22 | 3,400 | 3,467 | 3,400 | 3,444 | 14,994,100 |
| 2026/07/21 | 3,454 | 3,522 | 3,442 | 3,458 | 15,484,100 |
| 2026/07/17 | 3,438 | 3,510 | 3,422 | 3,470 | 22,560,200 |
| 2026/07/16 | 3,400 | 3,450 | 3,375 | 3,438 | 14,759,800 |
| 2026/07/15 | 3,380 | 3,390 | 3,335 | 3,389 | 12,717,000 |
| 2026/07/14 | 3,367 | 3,424 | 3,361 | 3,383 | 13,640,700 |
| 2026/07/13 | 3,374 | 3,384 | 3,306 | 3,341 | 10,860,400 |
| 2026/07/10 | 3,409 | 3,410 | 3,337 | 3,359 | 17,008,800 |
| 2026/07/09 | 3,398 | 3,432 | 3,385 | 3,409 | 15,472,900 |
| 2026/07/08 | 3,502 | 3,549 | 3,467 | 3,468 | 15,801,000 |
| 2026/07/07 | 3,415 | 3,516 | 3,411 | 3,502 | 21,078,700 |
| 2026/07/06 | 3,390 | 3,422 | 3,347 | 3,422 | 12,783,400 |
| 2026/07/03 | 3,390 | 3,497 | 3,364 | 3,380 | 22,702,600 |
| 2026/07/02 | 3,315 | 3,400 | 3,296 | 3,330 | 19,252,900 |
| 2026/07/01 | 3,280 | 3,340 | 3,230 | 3,250 | 20,084,900 |
| 2026/06/30 | 3,312 | 3,319 | 3,261 | 3,280 | 19,350,900 |
| 2026/06/29 | 3,216 | 3,308 | 3,200 | 3,299 | 37,242,200 |
| 2026/06/26 | 3,150 | 3,199 | 3,120 | 3,199 | 19,829,700 |
| 2026/06/25 | 3,232 | 3,258 | 3,197 | 3,197 | 19,028,900 |
| 2026/06/24 | 3,217 | 3,267 | 3,183 | 3,250 | 19,994,500 |
| 2026/06/23 | 3,177 | 3,184 | 3,136 | 3,159 | 18,077,100 |
| 2026/06/22 | 3,120 | 3,207 | 3,116 | 3,183 | 19,632,700 |
| 2026/06/19 | 3,180 | 3,203 | 3,113 | 3,140 | 30,032,000 |
| 2026/06/18 | 3,280 | 3,304 | 3,215 | 3,250 | 18,411,000 |
| 2026/06/17 | 3,297 | 3,314 | 3,258 | 3,286 | 13,386,100 |
| 2026/06/16 | 3,253 | 3,296 | 3,226 | 3,275 | 18,017,000 |
| 2026/06/15 | 3,339 | 3,350 | 3,290 | 3,320 | 16,105,300 |
| 2026/06/12 | 3,349 | 3,363 | 3,246 | 3,292 | 28,052,300 |
| 2026/06/11 | 3,315 | 3,398 | 3,312 | 3,369 | 14,530,400 |
| 2026/06/10 | 3,436 | 3,446 | 3,347 | 3,385 | 15,986,300 |
| 2026/06/09 | 3,524 | 3,531 | 3,425 | 3,443 | 16,840,900 |
| 2026/06/08 | 3,489 | 3,555 | 3,456 | 3,508 | 16,837,100 |
| 2026/06/05 | 3,580 | 3,633 | 3,559 | 3,559 | 13,768,900 |
| 2026/06/04 | 3,589 | 3,606 | 3,505 | 3,540 | 19,404,500 |
| 2026/06/03 | 3,599 | 3,658 | 3,558 | 3,619 | 17,219,400 |
| 2026/06/02 | 3,584 | 3,672 | 3,562 | 3,669 | 24,443,600 |
| 2026/06/01 | 3,471 | 3,604 | 3,457 | 3,542 | 21,486,100 |
| 2026/05/29 | 3,462 | 3,496 | 3,419 | 3,444 | 47,099,000 |
| 2026/05/28 | 3,438 | 3,494 | 3,384 | 3,451 | 24,395,600 |
| 2026/05/27 | 3,492 | 3,525 | 3,448 | 3,525 | 17,554,500 |
| 2026/05/26 | 3,619 | 3,652 | 3,546 | 3,548 | 14,580,600 |
| 2026/05/25 | 3,595 | 3,606 | 3,532 | 3,598 | 16,838,300 |
| 2026/05/22 | 3,540 | 3,552 | 3,458 | 3,525 | 17,093,600 |
| 2026/05/21 | 3,594 | 3,600 | 3,518 | 3,554 | 19,732,200 |
| 2026/05/20 | 3,676 | 3,677 | 3,555 | 3,606 | 21,952,200 |
| 2026/05/19 | 3,596 | 3,722 | 3,596 | 3,720 | 24,762,000 |
| 2026/05/18 | 3,589 | 3,697 | 3,571 | 3,596 | 21,945,800 |
| 2026/05/15 | 3,548 | 3,647 | 3,529 | 3,576 | 31,904,000 |
| 2026/05/14 | 3,528 | 3,542 | 3,410 | 3,444 | 39,152,200 |
| 2026/05/13 | 3,634 | 3,728 | 3,589 | 3,660 | 52,422,900 |
| 2026/05/12 | 3,395 | 3,532 | 3,368 | 3,484 | 39,212,300 |
| 2026/05/11 | 3,352 | 3,477 | 3,328 | 3,372 | 57,094,400 |
| 2026/05/08 | 3,088 | 3,359 | 3,043 | 3,114 | 64,786,200 |
| 2026/05/07 | 3,124 | 3,177 | 3,066 | 3,130 | 32,973,800 |
| 2026/05/01 | 3,085 | 3,142 | 3,075 | 3,127 | 14,988,600 |
| 2026/04/30 | 3,231 | 3,233 | 3,080 | 3,113 | 27,241,300 |
| 2026/04/28 | 3,248 | 3,250 | 3,197 | 3,234 | 15,948,100 |
| 2026/04/27 | 3,193 | 3,202 | 3,165 | 3,188 | 14,536,900 |
| 2026/04/24 | 3,284 | 3,288 | 3,189 | 3,208 | 14,835,500 |
| 2026/04/23 | 3,317 | 3,332 | 3,210 | 3,263 | 18,450,400 |
| 2026/04/22 | 3,328 | 3,350 | 3,313 | 3,343 | 10,601,800 |
| 2026/04/21 | 3,370 | 3,384 | 3,314 | 3,346 | 13,295,300 |
| 2026/04/20 | 3,430 | 3,449 | 3,373 | 3,384 | 11,565,400 |
| 2026/04/17 | 3,414 | 3,445 | 3,395 | 3,395 | 16,015,200 |
| 2026/04/16 | 3,389 | 3,447 | 3,380 | 3,407 | 15,017,000 |
| 2026/04/15 | 3,338 | 3,370 | 3,311 | 3,340 | 15,072,800 |
| 2026/04/14 | 3,301 | 3,319 | 3,251 | 3,280 | 14,071,000 |
| 2026/04/13 | 3,233 | 3,274 | 3,231 | 3,251 | 16,239,400 |
| 2026/04/10 | 3,375 | 3,384 | 3,301 | 3,325 | 17,119,000 |
| 2026/04/09 | 3,355 | 3,392 | 3,329 | 3,375 | 16,633,100 |
| 2026/04/08 | 3,451 | 3,452 | 3,374 | 3,388 | 18,377,900 |
| 2026/04/07 | 3,317 | 3,350 | 3,302 | 3,311 | 10,038,900 |
| 2026/04/06 | 3,327 | 3,345 | 3,284 | 3,292 | 8,935,300 |
| 2026/04/03 | 3,354 | 3,363 | 3,316 | 3,324 | 5,555,300 |
| 2026/03/27 | 3,180 | 3,252 | 3,180 | 3,209 | 24,050,400 |
| 2026/03/26 | 3,271 | 3,282 | 3,210 | 3,218 | 13,791,300 |
| 2026/03/25 | 3,288 | 3,300 | 3,238 | 3,266 | 15,502,800 |
| 2026/03/24 | 3,262 | 3,275 | 3,188 | 3,232 | 18,816,400 |
| 2026/03/23 | 3,201 | 3,247 | 3,180 | 3,192 | 18,824,900 |
| 2026/03/19 | 3,255 | 3,360 | 3,240 | 3,271 | 23,963,400 |
| 2026/03/18 | 3,200 | 3,304 | 3,200 | 3,286 | 25,483,400 |
| 2026/03/17 | 3,384 | 3,393 | 3,296 | 3,327 | 20,681,000 |
| 2026/03/16 | 3,431 | 3,463 | 3,384 | 3,384 | 14,831,700 |
| 2026/03/13 | 3,360 | 3,479 | 3,360 | 3,458 | 19,008,100 |
| 2026/03/12 | 3,406 | 3,459 | 3,378 | 3,459 | 14,719,400 |
| 2026/03/11 | 3,455 | 3,496 | 3,426 | 3,446 | 18,101,400 |
| 2026/03/10 | 3,398 | 3,443 | 3,343 | 3,403 | 23,683,400 |
| 2026/03/09 | 3,220 | 3,346 | 3,218 | 3,346 | 25,561,600 |
| 2026/03/06 | 3,358 | 3,490 | 3,348 | 3,473 | 17,518,800 |
| 2026/03/05 | 3,459 | 3,463 | 3,355 | 3,380 | 25,755,800 |
| 2026/03/04 | 3,368 | 3,467 | 3,354 | 3,389 | 29,308,300 |
| 2026/03/03 | 3,481 | 3,499 | 3,363 | 3,368 | 30,013,100 |
| 2026/03/02 | 3,578 | 3,598 | 3,534 | 3,593 | 20,165,800 |
| 2026/02/27 | 3,629 | 3,655 | 3,564 | 3,643 | 42,570,600 |
| 2026/02/26 | 3,337 | 3,430 | 3,323 | 3,398 | 28,179,600 |
| 2026/02/25 | 3,324 | 3,346 | 3,277 | 3,292 | 24,268,700 |
| 2026/02/24 | 3,260 | 3,356 | 3,250 | 3,306 | 28,076,300 |
| 2026/02/20 | 3,401 | 3,412 | 3,315 | 3,336 | 26,683,400 |
| 2026/02/19 | 3,501 | 3,513 | 3,443 | 3,445 | 16,055,700 |
| 2026/02/18 | 3,468 | 3,500 | 3,459 | 3,473 | 19,521,400 |
| 2026/02/17 | 3,602 | 3,603 | 3,458 | 3,487 | 18,584,500 |
| 2026/02/16 | 3,560 | 3,631 | 3,541 | 3,608 | 15,903,500 |
| 2026/02/13 | 3,576 | 3,620 | 3,552 | 3,552 | 25,520,600 |
| 2026/02/12 | 3,561 | 3,640 | 3,528 | 3,605 | 26,693,700 |
| 2026/02/10 | 3,457 | 3,576 | 3,456 | 3,560 | 24,349,100 |
| 2026/02/09 | 3,622 | 3,624 | 3,433 | 3,455 | 30,925,100 |
| 2026/02/06 | 3,418 | 3,571 | 3,368 | 3,507 | 45,791,100 |
| 2026/02/05 | 3,250 | 3,542 | 3,230 | 3,348 | 59,424,500 |
| 2026/02/04 | 3,314 | 3,379 | 3,313 | 3,345 | 22,523,600 |
| 2026/02/03 | 3,505 | 3,523 | 3,461 | 3,505 | 22,011,200 |
| 2026/02/02 | 3,400 | 3,482 | 3,378 | 3,409 | 19,623,600 |
| 2026/01/30 | 3,459 | 3,462 | 3,392 | 3,454 | 18,737,100 |
| 2026/01/29 | 3,371 | 3,450 | 3,331 | 3,432 | 22,968,600 |
| 2026/01/28 | 3,420 | 3,435 | 3,386 | 3,404 | 20,682,800 |
| 2026/01/27 | 3,535 | 3,540 | 3,475 | 3,490 | 17,298,200 |
| 2026/01/26 | 3,505 | 3,559 | 3,497 | 3,546 | 20,403,200 |
| 2026/01/23 | 3,600 | 3,669 | 3,592 | 3,614 | 25,770,900 |
| 2026/01/22 | 3,704 | 3,713 | 3,631 | 3,631 | 18,326,300 |
| 2026/01/21 | 3,706 | 3,775 | 3,660 | 3,701 | 18,278,100 |
| 2026/01/20 | 3,770 | 3,785 | 3,736 | 3,736 | 13,896,800 |
| 2026/01/19 | 3,783 | 3,814 | 3,758 | 3,780 | 13,754,500 |
| 2026/01/16 | 3,870 | 3,872 | 3,825 | 3,852 | 18,315,800 |
| 2026/01/15 | 3,905 | 3,958 | 3,880 | 3,904 | 19,963,800 |
| 2026/01/14 | 3,905 | 3,906 | 3,830 | 3,848 | 23,065,400 |
| 2026/01/13 | 3,828 | 3,883 | 3,805 | 3,835 | 28,446,400 |
| 2026/01/09 | 3,860 | 3,921 | 3,855 | 3,876 | 20,179,800 |
| 2026/01/08 | 3,970 | 3,974 | 3,908 | 3,930 | 16,921,400 |
| 2026/01/07 | 4,045 | 4,052 | 3,948 | 3,976 | 24,382,400 |
| 2026/01/06 | 4,062 | 4,124 | 4,047 | 4,111 | 14,134,700 |
| 2026/01/05 | 4,043 | 4,113 | 4,036 | 4,079 | 13,062,000 |
| 2025/12/30 | 4,026 | 4,060 | 4,015 | 4,024 | 7,459,900 |
| 2025/12/29 | 4,041 | 4,056 | 4,018 | 4,029 | 7,097,100 |
| 2025/12/26 | 4,065 | 4,080 | 4,027 | 4,045 | 6,004,900 |
| 2025/12/25 | 4,041 | 4,042 | 4,003 | 4,039 | 3,991,100 |
| 2025/12/24 | 4,030 | 4,039 | 3,986 | 3,990 | 10,050,700 |
| 2025/12/23 | 4,020 | 4,086 | 4,000 | 4,069 | 10,782,500 |
| 2025/12/22 | 4,013 | 4,020 | 3,950 | 3,960 | 12,472,900 |
| 2025/12/19 | 4,047 | 4,051 | 3,969 | 3,994 | 20,303,000 |
| 2025/12/18 | 4,005 | 4,070 | 4,005 | 4,056 | 12,877,200 |
| 2025/12/17 | 4,019 | 4,060 | 3,977 | 4,039 | 13,727,600 |
| 2025/12/16 | 4,203 | 4,204 | 4,062 | 4,071 | 13,090,100 |
| 2025/12/15 | 4,142 | 4,200 | 4,125 | 4,139 | 7,929,100 |
| 2025/12/12 | 4,100 | 4,214 | 4,100 | 4,181 | 18,320,400 |
| 2025/12/11 | 4,174 | 4,189 | 4,100 | 4,100 | 14,885,000 |
| 2025/12/10 | 4,326 | 4,349 | 4,171 | 4,182 | 14,168,200 |
| 2025/12/09 | 4,321 | 4,364 | 4,280 | 4,306 | 10,206,500 |
| 2025/12/08 | 4,285 | 4,310 | 4,266 | 4,300 | 8,999,000 |
| 2025/12/05 | 4,316 | 4,350 | 4,306 | 4,332 | 11,284,700 |
| 2025/12/04 | 4,400 | 4,442 | 4,398 | 4,418 | 9,023,800 |
| 2025/12/03 | 4,442 | 4,460 | 4,375 | 4,388 | 11,108,400 |
| 2025/12/02 | 4,440 | 4,463 | 4,407 | 4,442 | 9,620,200 |
| 2025/12/01 | 4,505 | 4,524 | 4,403 | 4,414 | 9,494,800 |
| 2025/11/28 | 4,571 | 4,606 | 4,552 | 4,575 | 9,647,000 |
| 2025/11/27 | 4,586 | 4,598 | 4,550 | 4,583 | 9,027,700 |
| 2025/11/26 | 4,450 | 4,538 | 4,436 | 4,525 | 11,471,500 |
| 2025/11/25 | 4,462 | 4,480 | 4,382 | 4,388 | 20,718,200 |
| 2025/11/21 | 4,427 | 4,560 | 4,410 | 4,507 | 24,795,200 |
| 2025/11/20 | 4,572 | 4,583 | 4,443 | 4,461 | 13,478,300 |
| 2025/11/19 | 4,377 | 4,427 | 4,330 | 4,332 | 13,170,800 |
| 2025/11/18 | 4,560 | 4,560 | 4,408 | 4,409 | 12,530,700 |
| 2025/11/17 | 4,560 | 4,619 | 4,504 | 4,548 | 15,228,300 |
| 2025/11/14 | 4,599 | 4,725 | 4,591 | 4,700 | 13,383,800 |
| 2025/11/13 | 4,650 | 4,776 | 4,645 | 4,669 | 13,979,200 |
| 2025/11/12 | 4,644 | 4,713 | 4,603 | 4,686 | 21,405,000 |
| 2025/11/11 | 4,354 | 4,569 | 4,283 | 4,520 | 30,172,000 |
| 2025/11/10 | 4,320 | 4,323 | 4,235 | 4,284 | 10,442,600 |
| 2025/11/07 | 4,300 | 4,336 | 4,192 | 4,259 | 13,062,400 |
| 2025/11/06 | 4,314 | 4,383 | 4,288 | 4,350 | 13,588,900 |
| 2025/11/05 | 4,307 | 4,347 | 4,187 | 4,244 | 15,647,000 |
| 2025/11/04 | 4,410 | 4,410 | 4,287 | 4,295 | 14,034,600 |
| 2025/10/31 | 4,350 | 4,435 | 4,293 | 4,332 | 16,334,500 |
| 2025/10/30 | 4,283 | 4,289 | 4,216 | 4,232 | 20,628,100 |
| 2025/10/29 | 4,392 | 4,392 | 4,293 | 4,315 | 9,830,300 |
| 2025/10/28 | 4,402 | 4,405 | 4,351 | 4,375 | 8,515,800 |
| 2025/10/27 | 4,424 | 4,458 | 4,396 | 4,402 | 10,964,500 |
| 2025/10/24 | 4,389 | 4,412 | 4,343 | 4,377 | 7,675,900 |
| 2025/10/23 | 4,356 | 4,401 | 4,330 | 4,389 | 10,770,500 |
| 2025/10/22 | 4,405 | 4,447 | 4,383 | 4,400 | 8,117,500 |
| 2025/10/21 | 4,400 | 4,436 | 4,375 | 4,418 | 11,129,800 |
| 2025/10/20 | 4,354 | 4,423 | 4,319 | 4,420 | 9,863,400 |
| 2025/10/17 | 4,301 | 4,379 | 4,283 | 4,300 | 11,461,600 |
| 2025/10/16 | 4,377 | 4,384 | 4,293 | 4,321 | 10,508,900 |
| 2025/10/15 | 4,339 | 4,357 | 4,312 | 4,342 | 11,537,300 |
| 2025/10/14 | 4,397 | 4,417 | 4,272 | 4,310 | 19,053,400 |
| 2025/10/10 | 4,600 | 4,630 | 4,444 | 4,461 | 19,035,600 |
| 2025/10/09 | 4,611 | 4,648 | 4,572 | 4,648 | 13,895,100 |
| 2025/10/08 | 4,550 | 4,640 | 4,518 | 4,545 | 15,576,000 |
| 2025/10/07 | 4,506 | 4,530 | 4,458 | 4,497 | 14,524,300 |