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 |
---|---|---|---|---|---|
2024/07/26 | 13,280 | 13,430 | 13,205 | 13,220 | 3,323,000 |
2024/07/25 | 13,730 | 13,745 | 13,335 | 13,415 | 4,958,200 |
2024/07/24 | 14,350 | 14,430 | 14,130 | 14,185 | 2,118,500 |
2024/07/23 | 14,460 | 14,490 | 14,245 | 14,350 | 2,290,800 |
2024/07/22 | 14,745 | 14,785 | 14,385 | 14,460 | 2,290,600 |
2024/07/19 | 14,600 | 14,680 | 14,470 | 14,670 | 2,826,100 |
2024/07/18 | 14,900 | 14,980 | 14,660 | 14,680 | 3,999,900 |
2024/07/17 | 15,100 | 15,240 | 15,070 | 15,185 | 2,688,400 |
2024/07/16 | 15,250 | 15,255 | 14,940 | 15,100 | 2,927,800 |
2024/07/12 | 15,300 | 15,305 | 15,025 | 15,135 | 5,473,200 |
2024/07/11 | 15,040 | 15,485 | 15,040 | 15,380 | 6,774,200 |
2024/07/10 | 14,500 | 14,885 | 14,490 | 14,845 | 5,664,000 |
2024/07/09 | 13,985 | 14,750 | 13,880 | 14,605 | 6,584,500 |
2024/07/08 | 13,995 | 14,100 | 13,870 | 13,910 | 3,237,100 |
2024/07/05 | 13,905 | 13,995 | 13,870 | 13,985 | 2,008,900 |
2024/07/04 | 13,950 | 14,015 | 13,860 | 13,915 | 2,827,400 |
2024/07/03 | 13,900 | 13,995 | 13,790 | 13,910 | 2,910,700 |
2024/07/02 | 13,780 | 13,975 | 13,670 | 13,960 | 4,006,500 |
2024/07/01 | 13,795 | 13,850 | 13,660 | 13,750 | 3,413,800 |
2024/06/28 | 13,750 | 13,845 | 13,550 | 13,640 | 3,997,800 |
2024/06/27 | 13,300 | 13,560 | 13,285 | 13,530 | 3,931,600 |
2024/06/26 | 13,290 | 13,375 | 13,175 | 13,310 | 3,351,400 |
2024/06/25 | 13,090 | 13,190 | 13,040 | 13,170 | 2,576,200 |
2024/06/24 | 12,845 | 13,020 | 12,795 | 12,925 | 2,394,900 |
2024/06/21 | 12,820 | 13,020 | 12,780 | 12,810 | 7,066,600 |
2024/06/20 | 12,800 | 12,890 | 12,655 | 12,795 | 2,048,500 |
2024/06/19 | 12,600 | 12,815 | 12,595 | 12,770 | 3,196,700 |
2024/06/18 | 12,730 | 12,820 | 12,585 | 12,645 | 3,007,300 |
2024/06/17 | 12,825 | 12,845 | 12,630 | 12,695 | 3,292,100 |
2024/06/14 | 13,090 | 13,185 | 13,025 | 13,035 | 5,005,900 |
2024/06/13 | 13,320 | 13,470 | 13,215 | 13,265 | 3,883,200 |
2024/06/12 | 13,230 | 13,310 | 13,045 | 13,105 | 2,933,700 |
2024/06/11 | 13,365 | 13,395 | 13,285 | 13,340 | 2,367,700 |
2024/06/10 | 13,425 | 13,540 | 13,340 | 13,360 | 2,139,600 |
2024/06/07 | 13,410 | 13,500 | 13,315 | 13,425 | 2,562,200 |
2024/06/06 | 13,550 | 13,700 | 13,535 | 13,575 | 4,570,200 |
2024/06/05 | 13,350 | 13,505 | 13,320 | 13,435 | 3,272,400 |
2024/06/04 | 13,085 | 13,465 | 13,075 | 13,340 | 4,279,800 |
2024/06/03 | 12,950 | 13,200 | 12,940 | 13,085 | 3,266,600 |
2024/05/31 | 12,850 | 12,940 | 12,770 | 12,895 | 5,784,300 |
2024/05/30 | 12,390 | 12,700 | 12,310 | 12,650 | 4,332,400 |
2024/05/29 | 12,535 | 12,650 | 12,445 | 12,495 | 2,641,000 |
2024/05/28 | 12,570 | 12,640 | 12,510 | 12,580 | 1,727,600 |
2024/05/27 | 12,580 | 12,600 | 12,435 | 12,555 | 2,306,500 |
2024/05/24 | 12,775 | 12,795 | 12,600 | 12,650 | 2,954,200 |
2024/05/23 | 12,820 | 13,000 | 12,820 | 12,885 | 2,241,700 |
2024/05/22 | 12,840 | 12,865 | 12,675 | 12,810 | 3,533,500 |
2024/05/21 | 13,060 | 13,075 | 12,860 | 12,880 | 2,272,100 |
2024/05/20 | 13,080 | 13,180 | 13,030 | 13,065 | 2,602,900 |
2024/05/17 | 13,005 | 13,140 | 12,940 | 13,100 | 3,018,700 |
2024/05/16 | 13,200 | 13,355 | 12,945 | 13,015 | 4,954,900 |
2024/05/15 | 13,035 | 13,415 | 12,950 | 12,950 | 11,723,300 |
2024/05/14 | 11,910 | 12,060 | 11,880 | 11,965 | 4,277,700 |
2024/05/13 | 11,770 | 11,985 | 11,745 | 11,920 | 4,065,500 |
2024/05/10 | 11,535 | 11,795 | 11,535 | 11,710 | 7,340,500 |
2024/05/09 | 12,105 | 12,175 | 11,870 | 11,870 | 6,540,800 |
2024/05/08 | 12,380 | 12,495 | 12,050 | 12,050 | 6,968,100 |
2024/05/07 | 12,760 | 12,830 | 12,510 | 12,680 | 5,793,700 |
2024/05/02 | 13,060 | 13,080 | 12,965 | 13,060 | 1,847,600 |
2024/05/01 | 12,940 | 13,115 | 12,930 | 13,100 | 1,961,000 |
2024/04/30 | 13,030 | 13,125 | 12,910 | 13,085 | 3,384,000 |
2024/04/26 | 12,790 | 12,845 | 12,650 | 12,770 | 3,292,400 |
2024/04/25 | 12,850 | 12,890 | 12,715 | 12,760 | 2,048,400 |
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 |