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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/10/06 | 4,447 | 4,492 | 4,354 | 4,492 | 21,132,700 |
| 2025/10/03 | 4,158 | 4,244 | 4,140 | 4,206 | 9,277,300 |
| 2025/10/02 | 4,205 | 4,229 | 4,087 | 4,112 | 15,185,300 |
| 2025/10/01 | 4,329 | 4,330 | 4,182 | 4,215 | 14,775,100 |
| 2025/09/30 | 4,300 | 4,334 | 4,208 | 4,259 | 16,105,800 |
| 2025/09/29 | 4,230 | 4,346 | 4,213 | 4,268 | 19,566,400 |
| 2025/09/29 | 1 -> 1.03 分割 | ||||
| 2025/09/26 | 4,529 | 4,540 | 4,385 | 4,405 | 22,037,900 |
| 2025/09/25 | 4,391 | 4,578 | 4,357 | 4,460 | 20,506,500 |
| 2025/09/24 | 4,250 | 4,335 | 4,215 | 4,322 | 20,093,500 |
| 2025/09/22 | 4,373 | 4,474 | 4,367 | 4,390 | 12,485,200 |
| 2025/09/19 | 4,446 | 4,477 | 4,291 | 4,321 | 22,209,700 |
| 2025/09/18 | 4,300 | 4,450 | 4,253 | 4,433 | 16,890,600 |
| 2025/09/17 | 4,234 | 4,314 | 4,203 | 4,267 | 11,898,000 |
| 2025/09/16 | 4,286 | 4,292 | 4,210 | 4,221 | 15,476,700 |
| 2025/09/12 | 4,382 | 4,383 | 4,258 | 4,286 | 15,107,400 |
| 2025/09/11 | 4,210 | 4,269 | 4,198 | 4,255 | 10,522,700 |
| 2025/09/10 | 4,215 | 4,315 | 4,204 | 4,276 | 11,069,400 |
| 2025/09/09 | 4,254 | 4,279 | 4,201 | 4,217 | 11,371,800 |
| 2025/09/08 | 4,157 | 4,255 | 4,132 | 4,184 | 12,784,700 |
| 2025/09/05 | 4,120 | 4,142 | 4,031 | 4,092 | 11,283,900 |
| 2025/09/04 | 4,060 | 4,130 | 4,036 | 4,105 | 10,152,900 |
| 2025/09/03 | 4,010 | 4,075 | 3,974 | 3,990 | 10,706,000 |
| 2025/09/02 | 4,026 | 4,052 | 3,980 | 4,014 | 8,262,500 |
| 2025/09/01 | 4,060 | 4,092 | 4,001 | 4,021 | 7,676,500 |
| 2025/08/29 | 4,103 | 4,115 | 4,061 | 4,083 | 11,325,300 |
| 2025/08/28 | 4,069 | 4,147 | 4,061 | 4,143 | 13,136,800 |
| 2025/08/27 | 4,076 | 4,116 | 4,061 | 4,097 | 8,899,900 |
| 2025/08/26 | 4,148 | 4,156 | 4,086 | 4,096 | 13,435,900 |
| 2025/08/25 | 4,249 | 4,249 | 4,168 | 4,174 | 8,081,900 |
| 2025/08/22 | 4,130 | 4,233 | 4,125 | 4,221 | 11,847,200 |
| 2025/08/21 | 4,136 | 4,150 | 4,093 | 4,094 | 9,124,100 |
| 2025/08/20 | 4,157 | 4,184 | 4,125 | 4,128 | 10,492,100 |
| 2025/08/19 | 4,177 | 4,208 | 4,155 | 4,168 | 9,659,400 |
| 2025/08/18 | 4,222 | 4,247 | 4,177 | 4,183 | 16,463,300 |
| 2025/08/15 | 4,128 | 4,298 | 4,104 | 4,292 | 17,329,500 |
| 2025/08/14 | 4,104 | 4,130 | 4,037 | 4,070 | 14,848,500 |
| 2025/08/13 | 4,057 | 4,198 | 4,050 | 4,130 | 19,538,500 |
| 2025/08/12 | 4,028 | 4,064 | 3,986 | 3,992 | 21,378,800 |
| 2025/08/08 | 4,000 | 4,105 | 3,962 | 3,995 | 34,056,600 |
| 2025/08/07 | 3,667 | 3,987 | 3,594 | 3,860 | 33,559,300 |
| 2025/08/06 | 3,624 | 3,718 | 3,610 | 3,707 | 11,220,300 |
| 2025/08/05 | 3,634 | 3,680 | 3,621 | 3,628 | 9,201,200 |
| 2025/08/04 | 3,552 | 3,630 | 3,551 | 3,617 | 9,324,000 |
| 2025/08/01 | 3,682 | 3,720 | 3,646 | 3,680 | 12,274,300 |
| 2025/07/31 | 3,630 | 3,703 | 3,628 | 3,682 | 12,172,600 |
| 2025/07/30 | 3,575 | 3,642 | 3,559 | 3,642 | 10,099,200 |
| 2025/07/29 | 3,618 | 3,621 | 3,581 | 3,605 | 8,436,100 |
| 2025/07/28 | 3,714 | 3,728 | 3,638 | 3,638 | 9,954,400 |
| 2025/07/25 | 3,731 | 3,766 | 3,697 | 3,706 | 9,921,000 |
| 2025/07/24 | 3,784 | 3,820 | 3,753 | 3,787 | 16,384,400 |
| 2025/07/23 | 3,638 | 3,733 | 3,609 | 3,692 | 20,639,900 |
| 2025/07/22 | 3,609 | 3,656 | 3,536 | 3,539 | 11,235,300 |
| 2025/07/18 | 3,615 | 3,618 | 3,551 | 3,565 | 9,130,700 |
| 2025/07/17 | 3,598 | 3,645 | 3,562 | 3,633 | 9,757,300 |
| 2025/07/16 | 3,566 | 3,570 | 3,514 | 3,540 | 12,242,100 |
| 2025/07/15 | 3,615 | 3,620 | 3,547 | 3,566 | 8,062,100 |
| 2025/07/14 | 3,548 | 3,603 | 3,543 | 3,589 | 6,488,700 |
| 2025/07/11 | 3,655 | 3,655 | 3,572 | 3,600 | 12,368,000 |
| 2025/07/10 | 3,636 | 3,639 | 3,557 | 3,607 | 18,484,100 |
| 2025/07/09 | 3,749 | 3,749 | 3,637 | 3,671 | 10,025,000 |
| 2025/07/08 | 3,656 | 3,705 | 3,655 | 3,671 | 14,722,500 |
| 2025/07/07 | 3,669 | 3,702 | 3,648 | 3,683 | 7,879,600 |
| 2025/07/04 | 3,705 | 3,717 | 3,667 | 3,688 | 7,796,500 |
| 2025/07/03 | 3,666 | 3,676 | 3,613 | 3,657 | 11,266,300 |
| 2025/07/02 | 3,648 | 3,692 | 3,641 | 3,676 | 14,327,100 |
| 2025/07/01 | 3,730 | 3,735 | 3,635 | 3,640 | 13,500,100 |
| 2025/06/30 | 3,806 | 3,829 | 3,728 | 3,730 | 15,477,800 |
| 2025/06/27 | 3,730 | 3,806 | 3,726 | 3,790 | 17,659,200 |
| 2025/06/26 | 3,647 | 3,675 | 3,626 | 3,673 | 12,238,700 |
| 2025/06/25 | 3,619 | 3,631 | 3,595 | 3,629 | 10,768,300 |
| 2025/06/24 | 3,669 | 3,672 | 3,580 | 3,584 | 11,306,900 |
| 2025/06/23 | 3,579 | 3,585 | 3,494 | 3,530 | 19,880,500 |
| 2025/06/20 | 3,689 | 3,697 | 3,607 | 3,607 | 25,003,800 |
| 2025/06/19 | 3,740 | 3,747 | 3,671 | 3,690 | 12,856,400 |
| 2025/06/18 | 3,704 | 3,810 | 3,693 | 3,783 | 12,904,000 |
| 2025/06/17 | 3,742 | 3,761 | 3,705 | 3,751 | 10,161,800 |
| 2025/06/16 | 3,740 | 3,771 | 3,698 | 3,736 | 9,303,900 |
| 2025/06/13 | 3,743 | 3,749 | 3,658 | 3,735 | 14,902,000 |
| 2025/06/12 | 3,794 | 3,809 | 3,750 | 3,774 | 10,155,600 |
| 2025/06/11 | 3,816 | 3,827 | 3,733 | 3,747 | 9,943,000 |
| 2025/06/10 | 3,875 | 3,884 | 3,785 | 3,800 | 10,942,900 |
| 2025/06/09 | 3,899 | 3,915 | 3,833 | 3,833 | 8,345,800 |
| 2025/06/06 | 3,760 | 3,843 | 3,755 | 3,833 | 10,347,200 |
| 2025/06/05 | 3,815 | 3,817 | 3,748 | 3,790 | 15,029,600 |
| 2025/06/04 | 3,850 | 3,880 | 3,843 | 3,849 | 12,843,900 |
| 2025/06/03 | 3,858 | 3,921 | 3,832 | 3,834 | 13,423,700 |
| 2025/06/02 | 3,810 | 3,838 | 3,770 | 3,802 | 14,485,400 |
| 2025/05/30 | 3,845 | 3,907 | 3,810 | 3,810 | 32,835,100 |
| 2025/05/29 | 3,880 | 4,035 | 3,862 | 3,970 | 23,751,400 |
| 2025/05/28 | 3,879 | 3,899 | 3,821 | 3,821 | 18,070,600 |
| 2025/05/27 | 3,740 | 3,819 | 3,723 | 3,809 | 9,078,700 |
| 2025/05/26 | 3,700 | 3,750 | 3,672 | 3,740 | 7,470,400 |
| 2025/05/23 | 3,667 | 3,728 | 3,661 | 3,683 | 9,152,500 |
| 2025/05/22 | 3,650 | 3,689 | 3,625 | 3,654 | 11,799,400 |
| 2025/05/21 | 3,706 | 3,730 | 3,653 | 3,671 | 14,183,500 |
| 2025/05/20 | 3,650 | 3,783 | 3,640 | 3,777 | 22,432,600 |
| 2025/05/19 | 3,598 | 3,616 | 3,560 | 3,610 | 10,826,500 |
| 2025/05/16 | 3,680 | 3,686 | 3,558 | 3,603 | 18,261,200 |
| 2025/05/15 | 3,598 | 3,723 | 3,571 | 3,682 | 24,995,200 |
| 2025/05/14 | 3,566 | 3,817 | 3,510 | 3,788 | 35,646,400 |
| 2025/05/13 | 3,640 | 3,678 | 3,618 | 3,654 | 14,102,200 |
| 2025/05/12 | 3,630 | 3,630 | 3,572 | 3,592 | 11,169,300 |
| 2025/05/09 | 3,555 | 3,592 | 3,507 | 3,583 | 15,779,400 |
| 2025/05/08 | 3,500 | 3,508 | 3,456 | 3,500 | 17,831,100 |
| 2025/05/07 | 3,621 | 3,624 | 3,546 | 3,581 | 27,294,900 |
| 2025/05/02 | 3,639 | 3,756 | 3,631 | 3,732 | 14,797,500 |
| 2025/05/01 | 3,721 | 3,756 | 3,643 | 3,663 | 17,304,200 |
| 2025/04/30 | 3,730 | 3,777 | 3,684 | 3,771 | 29,765,600 |
| 2025/04/28 | 3,560 | 3,564 | 3,500 | 3,520 | 10,799,600 |
| 2025/04/25 | 3,575 | 3,586 | 3,526 | 3,535 | 11,031,400 |
| 2025/04/24 | 3,614 | 3,614 | 3,513 | 3,528 | 13,065,400 |
| 2025/04/23 | 3,508 | 3,540 | 3,443 | 3,537 | 15,675,800 |
| 2025/04/22 | 3,352 | 3,373 | 3,328 | 3,347 | 8,698,400 |
| 2025/04/21 | 3,401 | 3,438 | 3,370 | 3,377 | 6,922,400 |
| 2025/04/18 | 3,461 | 3,483 | 3,407 | 3,466 | 6,973,300 |
| 2025/04/17 | 3,327 | 3,438 | 3,318 | 3,438 | 9,653,700 |
| 2025/04/16 | 3,377 | 3,397 | 3,291 | 3,340 | 12,004,600 |
| 2025/04/15 | 3,409 | 3,433 | 3,358 | 3,366 | 14,306,700 |
| 2025/04/14 | 3,300 | 3,350 | 3,287 | 3,294 | 12,989,900 |
| 2025/04/11 | 3,222 | 3,289 | 3,163 | 3,266 | 35,012,400 |
| 2025/04/10 | 3,530 | 3,567 | 3,463 | 3,527 | 25,181,100 |
| 2025/04/09 | 3,127 | 3,160 | 3,039 | 3,107 | 21,131,600 |
| 2025/04/08 | 3,079 | 3,279 | 3,079 | 3,218 | 27,154,200 |