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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 3,000 | 3,117 | 2,981 | 3,009 | 35,714,100 |
| 2025/04/04 | 3,337 | 3,395 | 3,270 | 3,345 | 23,467,600 |
| 2025/04/03 | 3,459 | 3,567 | 3,436 | 3,512 | 21,280,000 |
| 2025/04/02 | 3,743 | 3,756 | 3,663 | 3,690 | 14,792,800 |
| 2025/04/01 | 3,807 | 3,860 | 3,743 | 3,765 | 19,316,100 |
| 2025/03/31 | 3,763 | 3,830 | 3,726 | 3,765 | 23,654,600 |
| 2025/03/28 | 3,853 | 3,862 | 3,801 | 3,831 | 17,476,500 |
| 2025/03/27 | 3,786 | 3,862 | 3,770 | 3,862 | 18,277,100 |
| 2025/03/26 | 3,849 | 3,894 | 3,823 | 3,852 | 16,688,400 |
| 2025/03/25 | 3,822 | 3,855 | 3,749 | 3,766 | 12,072,800 |
| 2025/03/24 | 3,794 | 3,796 | 3,743 | 3,764 | 14,458,000 |
| 2025/03/21 | 3,714 | 3,796 | 3,706 | 3,782 | 28,201,000 |
| 2025/03/19 | 3,701 | 3,726 | 3,672 | 3,682 | 13,321,600 |
| 2025/03/18 | 3,621 | 3,668 | 3,611 | 3,651 | 13,903,700 |
| 2025/03/17 | 3,598 | 3,619 | 3,575 | 3,589 | 12,693,700 |
| 2025/03/14 | 3,482 | 3,562 | 3,461 | 3,518 | 16,920,900 |
| 2025/03/13 | 3,559 | 3,582 | 3,484 | 3,489 | 14,738,300 |
| 2025/03/12 | 3,429 | 3,564 | 3,426 | 3,511 | 20,545,800 |
| 2025/03/11 | 3,310 | 3,407 | 3,297 | 3,389 | 21,476,800 |
| 2025/03/10 | 3,526 | 3,546 | 3,455 | 3,458 | 15,915,300 |
| 2025/03/07 | 3,517 | 3,584 | 3,502 | 3,569 | 22,133,200 |
| 2025/03/06 | 3,575 | 3,756 | 3,575 | 3,727 | 15,885,600 |
| 2025/03/05 | 3,592 | 3,645 | 3,574 | 3,583 | 15,352,600 |
| 2025/03/04 | 3,676 | 3,689 | 3,589 | 3,628 | 13,233,500 |
| 2025/03/03 | 3,740 | 3,767 | 3,675 | 3,713 | 14,676,400 |
| 2025/02/28 | 3,749 | 3,750 | 3,703 | 3,739 | 24,111,400 |
| 2025/02/27 | 3,785 | 3,832 | 3,773 | 3,818 | 12,699,700 |
| 2025/02/26 | 3,756 | 3,814 | 3,707 | 3,805 | 16,678,400 |
| 2025/02/25 | 3,791 | 3,821 | 3,744 | 3,797 | 15,584,700 |
| 2025/02/21 | 3,712 | 3,816 | 3,712 | 3,813 | 13,626,400 |
| 2025/02/20 | 3,774 | 3,777 | 3,697 | 3,732 | 14,932,400 |
| 2025/02/19 | 3,793 | 3,799 | 3,703 | 3,773 | 19,188,300 |
| 2025/02/18 | 3,858 | 3,904 | 3,781 | 3,782 | 19,953,300 |
| 2025/02/17 | 3,702 | 3,874 | 3,666 | 3,857 | 21,838,100 |
| 2025/02/14 | 3,760 | 3,774 | 3,640 | 3,705 | 36,271,400 |
| 2025/02/13 | 3,360 | 3,429 | 3,356 | 3,410 | 11,746,200 |
| 2025/02/12 | 3,289 | 3,382 | 3,289 | 3,372 | 21,113,400 |
| 2025/02/10 | 3,425 | 3,454 | 3,420 | 3,429 | 8,033,300 |
| 2025/02/07 | 3,480 | 3,504 | 3,460 | 3,483 | 11,730,900 |
| 2025/02/06 | 3,500 | 3,526 | 3,481 | 3,517 | 9,893,900 |
| 2025/02/05 | 3,500 | 3,559 | 3,471 | 3,513 | 14,997,400 |
| 2025/02/04 | 3,484 | 3,489 | 3,431 | 3,475 | 14,642,800 |
| 2025/02/03 | 3,333 | 3,393 | 3,333 | 3,380 | 14,834,800 |
| 2025/01/31 | 3,431 | 3,472 | 3,390 | 3,440 | 13,213,600 |
| 2025/01/30 | 3,421 | 3,472 | 3,406 | 3,452 | 21,516,300 |
| 2025/01/29 | 3,389 | 3,527 | 3,381 | 3,484 | 20,927,900 |
| 2025/01/28 | 3,260 | 3,426 | 3,240 | 3,357 | 18,928,100 |
| 2025/01/27 | 3,251 | 3,290 | 3,239 | 3,261 | 8,893,700 |
| 2025/01/24 | 3,291 | 3,296 | 3,233 | 3,251 | 11,825,500 |
| 2025/01/23 | 3,297 | 3,366 | 3,287 | 3,336 | 15,199,500 |
| 2025/01/22 | 3,256 | 3,294 | 3,245 | 3,275 | 9,909,300 |
| 2025/01/21 | 3,299 | 3,299 | 3,196 | 3,235 | 7,963,000 |
| 2025/01/20 | 3,250 | 3,274 | 3,228 | 3,239 | 8,240,300 |
| 2025/01/17 | 3,200 | 3,220 | 3,146 | 3,214 | 10,663,700 |
| 2025/01/16 | 3,215 | 3,232 | 3,177 | 3,198 | 11,259,200 |
| 2025/01/15 | 3,196 | 3,211 | 3,174 | 3,206 | 12,330,600 |
| 2025/01/14 | 3,235 | 3,237 | 3,118 | 3,155 | 15,995,100 |
| 2025/01/10 | 3,227 | 3,244 | 3,196 | 3,235 | 10,835,600 |
| 2025/01/09 | 3,290 | 3,302 | 3,218 | 3,245 | 10,887,500 |
| 2025/01/08 | 3,300 | 3,309 | 3,245 | 3,290 | 11,598,000 |
| 2025/01/07 | 3,312 | 3,349 | 3,279 | 3,341 | 11,474,900 |
| 2025/01/06 | 3,357 | 3,358 | 3,277 | 3,301 | 15,195,200 |
| 2024/12/30 | 3,430 | 3,432 | 3,347 | 3,369 | 9,437,900 |
| 2024/12/27 | 3,400 | 3,423 | 3,381 | 3,417 | 10,937,600 |
| 2024/12/26 | 3,300 | 3,350 | 3,298 | 3,350 | 9,413,400 |
| 2024/12/25 | 3,291 | 3,307 | 3,267 | 3,305 | 6,741,400 |
| 2024/12/24 | 3,327 | 3,327 | 3,285 | 3,298 | 6,251,000 |
| 2024/12/23 | 3,348 | 3,358 | 3,301 | 3,301 | 9,199,500 |
| 2024/12/20 | 3,300 | 3,374 | 3,280 | 3,284 | 19,859,500 |
| 2024/12/19 | 3,221 | 3,286 | 3,211 | 3,260 | 14,822,400 |
| 2024/12/18 | 3,318 | 3,336 | 3,286 | 3,291 | 12,564,700 |
| 2024/12/17 | 3,322 | 3,397 | 3,321 | 3,380 | 11,456,400 |
| 2024/12/16 | 3,333 | 3,360 | 3,318 | 3,324 | 10,775,100 |
| 2024/12/13 | 3,322 | 3,403 | 3,317 | 3,358 | 27,459,800 |
| 2024/12/12 | 3,424 | 3,479 | 3,388 | 3,462 | 19,286,200 |
| 2024/12/11 | 3,310 | 3,398 | 3,288 | 3,362 | 20,063,200 |
| 2024/12/10 | 3,320 | 3,343 | 3,273 | 3,338 | 21,936,700 |
| 2024/12/09 | 3,148 | 3,217 | 3,139 | 3,206 | 14,338,800 |
| 2024/12/06 | 3,146 | 3,151 | 3,097 | 3,144 | 8,673,800 |
| 2024/12/05 | 3,195 | 3,198 | 3,150 | 3,167 | 13,592,500 |
| 2024/12/04 | 3,085 | 3,193 | 3,057 | 3,170 | 20,022,900 |
| 2024/12/03 | 3,014 | 3,085 | 3,005 | 3,070 | 17,456,800 |
| 2024/12/02 | 3,020 | 3,033 | 2,978 | 3,014 | 9,657,300 |
| 2024/11/29 | 3,040 | 3,045 | 2,994 | 3,007 | 9,922,400 |
| 2024/11/28 | 3,045 | 3,072 | 3,013 | 3,058 | 8,906,900 |
| 2024/11/27 | 3,010 | 3,025 | 2,991 | 3,018 | 10,528,300 |
| 2024/11/26 | 2,966 | 2,990 | 2,942 | 2,983 | 9,269,700 |
| 2024/11/25 | 2,960 | 3,006 | 2,955 | 2,978 | 15,089,000 |
| 2024/11/22 | 2,947 | 2,967 | 2,936 | 2,948 | 10,214,200 |
| 2024/11/21 | 3,000 | 3,008 | 2,951 | 2,952 | 11,220,600 |
| 2024/11/20 | 3,000 | 3,084 | 2,992 | 3,018 | 17,951,800 |
| 2024/11/19 | 2,943 | 2,967 | 2,920 | 2,936 | 11,275,700 |
| 2024/11/18 | 2,858 | 2,919 | 2,857 | 2,918 | 9,904,100 |
| 2024/11/15 | 2,906 | 2,933 | 2,888 | 2,890 | 11,524,600 |
| 2024/11/14 | 2,889 | 2,930 | 2,874 | 2,878 | 12,279,200 |
| 2024/11/13 | 2,875 | 2,932 | 2,865 | 2,891 | 15,046,400 |
| 2024/11/12 | 2,975 | 2,986 | 2,916 | 2,921 | 15,897,900 |
| 2024/11/11 | 3,000 | 3,068 | 2,950 | 2,975 | 27,721,600 |
| 2024/11/08 | 2,818 | 2,825 | 2,768 | 2,806 | 10,130,700 |
| 2024/11/07 | 2,789 | 2,809 | 2,759 | 2,772 | 12,594,700 |
| 2024/11/06 | 2,729 | 2,800 | 2,723 | 2,775 | 12,755,300 |
| 2024/11/05 | 2,720 | 2,758 | 2,700 | 2,729 | 10,536,900 |
| 2024/11/01 | 2,675 | 2,711 | 2,663 | 2,675 | 10,960,500 |
| 2024/10/31 | 2,721 | 2,740 | 2,709 | 2,724 | 13,004,600 |
| 2024/10/30 | 2,718 | 2,764 | 2,715 | 2,750 | 23,163,400 |
| 2024/10/29 | 2,698 | 2,722 | 2,687 | 2,715 | 10,303,100 |
| 2024/10/28 | 2,641 | 2,711 | 2,632 | 2,698 | 10,846,300 |
| 2024/10/25 | 2,675 | 2,677 | 2,634 | 2,645 | 7,416,600 |
| 2024/10/24 | 2,655 | 2,699 | 2,654 | 2,685 | 9,499,800 |
| 2024/10/23 | 2,671 | 2,700 | 2,653 | 2,674 | 9,265,900 |
| 2024/10/22 | 2,720 | 2,720 | 2,666 | 2,691 | 9,682,400 |
| 2024/10/21 | 2,728 | 2,739 | 2,704 | 2,710 | 8,650,700 |
| 2024/10/18 | 2,750 | 2,770 | 2,712 | 2,712 | 12,382,600 |
| 2024/10/17 | 2,778 | 2,789 | 2,758 | 2,766 | 8,705,100 |
| 2024/10/16 | 2,770 | 2,802 | 2,753 | 2,773 | 9,019,500 |
| 2024/10/15 | 2,830 | 2,843 | 2,810 | 2,814 | 12,663,000 |
| 2024/10/11 | 2,850 | 2,874 | 2,809 | 2,815 | 12,532,400 |
| 2024/10/10 | 2,836 | 2,837 | 2,813 | 2,826 | 9,568,500 |
| 2024/10/09 | 2,840 | 2,859 | 2,810 | 2,820 | 8,429,800 |
| 2024/10/08 | 2,833 | 2,842 | 2,791 | 2,811 | 13,589,000 |
| 2024/10/07 | 2,850 | 2,920 | 2,834 | 2,881 | 17,950,100 |
| 2024/10/04 | 2,794 | 2,810 | 2,761 | 2,767 | 10,635,600 |
| 2024/10/03 | 2,780 | 2,804 | 2,743 | 2,780 | 14,166,400 |
| 2024/10/02 | 2,734 | 2,788 | 2,694 | 2,751 | 23,485,700 |
| 2024/10/01 | 2,778 | 2,845 | 2,764 | 2,834 | 15,263,700 |
| 2024/09/30 | 2,730 | 2,780 | 2,719 | 2,778 | 20,903,300 |
| 2024/09/27 | 2,888 | 2,891 | 2,788 | 2,861 | 13,957,600 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 13,900 | 14,240 | 13,885 | 14,240 | 3,984,000 |
| 2024/09/25 | 13,650 | 13,835 | 13,650 | 13,775 | 2,299,600 |
| 2024/09/24 | 13,650 | 13,880 | 13,620 | 13,755 | 3,459,800 |
| 2024/09/20 | 13,455 | 13,560 | 13,295 | 13,365 | 3,825,100 |
| 2024/09/19 | 12,925 | 13,200 | 12,890 | 13,175 | 3,313,500 |
| 2024/09/18 | 12,950 | 12,950 | 12,645 | 12,810 | 2,837,500 |
| 2024/09/17 | 12,555 | 12,855 | 12,465 | 12,805 | 4,987,900 |
| 2024/09/13 | 13,210 | 13,260 | 13,085 | 13,105 | 3,734,800 |
| 2024/09/12 | 13,400 | 13,570 | 13,225 | 13,260 | 3,435,100 |
| 2024/09/11 | 13,280 | 13,295 | 13,025 | 13,160 | 2,826,000 |
| 2024/09/10 | 13,150 | 13,335 | 13,050 | 13,195 | 2,875,900 |
| 2024/09/09 | 12,600 | 13,015 | 12,580 | 13,000 | 2,916,000 |
| 2024/09/06 | 13,380 | 13,445 | 13,065 | 13,195 | 3,373,400 |
| 2024/09/05 | 13,560 | 13,755 | 13,500 | 13,540 | 2,407,300 |
| 2024/09/04 | 13,675 | 13,905 | 13,610 | 13,750 | 4,044,100 |
| 2024/09/03 | 14,085 | 14,300 | 14,065 | 14,175 | 2,005,700 |
| 2024/09/02 | 14,220 | 14,285 | 13,960 | 14,085 | 2,472,700 |
| 2024/08/30 | 14,100 | 14,200 | 14,030 | 14,200 | 3,046,700 |
| 2024/08/29 | 13,900 | 14,070 | 13,775 | 14,000 | 3,056,700 |
| 2024/08/28 | 13,810 | 14,150 | 13,790 | 14,095 | 3,285,600 |
| 2024/08/27 | 13,355 | 13,825 | 13,355 | 13,780 | 2,979,000 |
| 2024/08/26 | 13,275 | 13,460 | 13,200 | 13,400 | 1,947,600 |
| 2024/08/23 | 13,330 | 13,415 | 13,255 | 13,410 | 2,019,700 |
| 2024/08/22 | 13,385 | 13,525 | 13,305 | 13,370 | 2,989,700 |
| 2024/08/21 | 13,200 | 13,490 | 13,185 | 13,385 | 2,243,800 |
| 2024/08/20 | 13,375 | 13,395 | 13,260 | 13,270 | 2,629,100 |
| 2024/08/19 | 13,320 | 13,475 | 13,195 | 13,230 | 2,410,000 |
| 2024/08/16 | 13,235 | 13,400 | 13,180 | 13,385 | 3,023,300 |