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
1998/12/30 8,280 8,370 8,230 8,230 140,500
1998/12/29 8,350 8,350 8,210 8,260 399,900
1998/12/28 8,370 8,400 8,240 8,280 299,700
1998/12/25 8,390 8,440 8,270 8,270 198,900
1998/12/24 8,380 8,380 8,230 8,270 446,800
1998/12/22 8,540 8,570 8,260 8,320 672,700
1998/12/21 8,500 8,500 8,380 8,440 444,800
1998/12/18 8,410 8,550 8,380 8,500 657,300
1998/12/17 8,400 8,440 8,260 8,310 777,300
1998/12/16 8,360 8,490 8,320 8,440 546,800
1998/12/15 8,300 8,420 8,240 8,260 701,400
1998/12/14 8,590 8,590 8,300 8,300 933,700
1998/12/11 8,750 8,880 8,580 8,690 2,168,700
1998/12/10 8,950 9,000 8,830 8,850 566,600
1998/12/09 8,910 9,030 8,870 8,990 584,600
1998/12/08 9,020 9,100 9,000 9,010 667,700
1998/12/07 8,950 8,980 8,890 8,950 619,400
1998/12/04 8,950 8,990 8,780 8,890 797,200
1998/12/03 9,050 9,130 9,000 9,000 746,000
1998/12/02 9,010 9,100 8,900 9,100 1,087,300
1998/12/01 9,010 9,140 8,970 9,040 863,500
1998/11/30 9,400 9,420 9,010 9,010 1,008,600
1998/11/27 9,310 9,420 9,240 9,400 771,100
1998/11/26 9,200 9,320 9,170 9,280 1,163,200
1998/11/25 9,020 9,130 8,970 9,130 962,600
1998/11/24 9,000 9,250 8,880 9,200 2,397,800
1998/11/20 8,600 8,650 8,530 8,600 1,058,300
1998/11/19 8,580 8,590 8,350 8,440 851,500
1998/11/18 8,280 8,580 8,260 8,510 1,613,700
1998/11/17 8,180 8,280 8,120 8,280 933,900
1998/11/16 8,070 8,170 7,960 8,080 1,285,200
1998/11/13 8,150 8,220 7,960 8,100 1,479,600
1998/11/12 8,280 8,290 8,090 8,130 1,026,400
1998/11/11 8,380 8,410 8,160 8,380 1,188,400
1998/11/10 8,370 8,580 8,340 8,390 1,478,100
1998/11/09 8,280 8,350 8,250 8,350 873,300
1998/11/06 8,250 8,320 8,190 8,280 1,766,900
1998/11/05 8,140 8,290 8,050 8,210 2,898,600
1998/11/04 7,890 7,950 7,770 7,940 2,479,700
1998/11/02 7,500 7,630 7,350 7,500 1,720,500
1998/10/30 7,700 7,700 7,230 7,400 3,217,300
1998/10/29 7,710 7,860 7,630 7,700 3,320,100
1998/10/28 8,200 8,250 7,980 8,010 2,045,000
1998/10/27 8,690 8,820 8,400 8,540 884,700
1998/10/26 8,800 8,860 8,710 8,790 828,800
1998/10/23 8,790 8,900 8,700 8,860 895,900
1998/10/22 8,800 8,920 8,600 8,650 1,563,600
1998/10/21 8,500 8,620 8,470 8,590 1,699,900
1998/10/20 8,210 8,380 8,100 8,320 1,171,800
1998/10/19 8,030 8,250 7,920 8,010 1,450,200
1998/10/16 8,290 8,300 8,090 8,140 1,705,600
1998/10/15 8,200 8,240 7,920 7,990 1,222,600
1998/10/14 8,300 8,390 8,150 8,200 1,077,300
1998/10/13 8,330 8,400 8,230 8,290 1,191,100
1998/10/12 8,170 8,450 8,070 8,420 1,986,700
1998/10/09 7,750 7,940 7,650 7,770 2,627,000
1998/10/08 8,330 8,380 7,930 8,150 2,441,200
1998/10/07 8,520 8,930 8,350 8,930 2,000,600
1998/10/06 8,240 8,540 8,230 8,420 1,096,600
1998/10/05 8,370 8,430 8,150 8,290 1,260,000
1998/10/02 8,350 8,450 8,040 8,320 4,578,500
1998/10/01 9,290 9,340 8,550 8,950 3,460,300
1998/09/30 9,940 10,020 9,460 9,490 1,535,900
1998/09/29 9,550 9,810 9,350 9,750 997,000
1998/09/28 9,450 9,630 9,320 9,470 994,400
1998/09/25 9,500 9,570 9,250 9,500 830,200
1998/09/24 9,480 9,850 9,390 9,720 1,591,600
1998/09/22 9,370 9,460 8,760 8,980 2,732,400
1998/09/21 9,610 9,680 9,400 9,410 980,200
1998/09/18 9,750 9,790 9,650 9,750 1,385,400
1998/09/17 10,110 10,140 9,910 9,940 609,400
1998/09/16 10,000 10,300 10,000 10,180 816,200
1998/09/14 9,810 10,090 9,780 9,990 878,300
1998/09/11 10,000 10,150 9,790 9,800 3,660,600
1998/09/10 10,490 10,640 10,290 10,400 1,052,000
1998/09/09 10,700 10,700 10,260 10,290 1,397,000
1998/09/08 10,250 10,780 10,240 10,640 1,713,200
1998/09/07 9,800 10,180 9,750 10,160 1,148,700
1998/09/04 10,000 10,030 9,950 9,980 959,400
1998/09/03 10,140 10,260 10,060 10,170 997,300
1998/09/02 10,090 10,220 10,050 10,110 1,546,200
1998/09/01 9,910 10,230 9,900 10,230 1,420,200
1998/08/31 10,640 10,650 10,250 10,310 1,537,300
1998/08/28 10,410 10,690 10,400 10,570 1,920,800
1998/08/27 11,200 11,240 11,030 11,130 957,900
1998/08/26 11,340 11,340 11,210 11,220 834,500
1998/08/25 11,400 11,670 11,390 11,390 972,600
1998/08/24 11,450 11,530 11,230 11,390 1,085,300
1998/08/21 11,970 12,040 11,850 11,850 530,300
1998/08/20 11,970 12,140 11,830 12,070 592,100
1998/08/19 11,750 12,070 11,650 11,980 1,196,200
1998/08/18 11,360 11,550 11,260 11,550 772,100
1998/08/17 11,480 11,500 11,150 11,160 1,060,400
1998/08/14 11,480 11,630 11,470 11,500 1,432,000
1998/08/13 11,660 11,700 11,550 11,680 923,200
1998/08/12 11,610 11,800 11,510 11,580 1,473,700
1998/08/11 11,950 12,100 11,890 12,000 1,054,600
1998/08/10 11,750 12,000 11,730 12,000 672,500
1998/08/07 11,700 11,870 11,670 11,710 1,104,000
1998/08/06 11,870 11,870 11,520 11,650 2,131,000
1998/08/05 11,960 12,090 11,840 11,930 1,594,900
1998/08/04 11,980 12,170 11,940 12,020 1,104,300
1998/08/03 12,210 12,220 12,050 12,180 944,500
1998/07/31 12,410 12,500 12,190 12,290 1,722,500
1998/07/30 12,650 12,780 12,320 12,430 2,157,200
1998/07/29 12,920 13,040 12,810 13,040 743,600
1998/07/28 13,080 13,130 12,940 13,060 886,200
1998/07/27 13,060 13,250 13,060 13,060 779,100
1998/07/24 12,900 13,290 12,860 13,240 719,200
1998/07/23 13,220 13,270 12,930 13,050 630,900
1998/07/22 13,320 13,360 13,260 13,300 858,600
1998/07/21 13,400 13,490 13,360 13,390 1,216,100
1998/07/17 13,200 13,260 13,120 13,150 1,349,000
1998/07/16 12,950 13,150 12,880 13,150 1,438,000
1998/07/15 12,730 12,930 12,650 12,900 1,713,200
1998/07/14 12,640 12,710 12,390 12,530 813,000
1998/07/13 12,100 12,650 12,100 12,640 933,900
1998/07/10 12,490 12,600 12,140 12,300 1,724,100
1998/07/09 12,210 12,400 12,150 12,400 971,700
1998/07/08 12,200 12,330 12,160 12,190 1,049,100
1998/07/07 11,930 12,220 11,890 12,130 787,300
1998/07/06 11,930 12,070 11,870 11,920 504,200
1998/07/03 11,900 12,140 11,890 12,040 1,095,500
1998/07/02 11,980 12,090 11,830 11,890 1,263,200
1998/07/01 11,990 12,080 11,830 12,000 1,266,300
1998/06/30 11,990 12,040 11,900 11,950 1,414,700
1998/06/29 11,700 11,830 11,680 11,790 457,700
1998/06/26 11,700 11,820 11,690 11,730 1,443,300
1998/06/25 11,550 11,750 11,490 11,670 1,408,200
1998/06/24 11,250 11,400 11,160 11,380 624,400
1998/06/23 11,170 11,240 11,000 11,050 332,700
1998/06/22 11,180 11,200 11,130 11,140 277,300
1998/06/19 10,910 11,190 10,910 11,140 579,700
1998/06/18 11,390 11,400 11,000 11,150 1,189,200
1998/06/17 11,250 11,270 10,820 10,900 1,955,300
1998/06/16 11,310 11,490 11,210 11,290 758,300
1998/06/15 11,340 11,500 11,340 11,350 630,700
1998/06/12 11,340 11,650 11,140 11,540 1,925,300
1998/06/11 11,570 11,590 11,310 11,350 897,500
1998/06/10 11,690 11,710 11,550 11,680 717,400
1998/06/09 11,590 11,700 11,590 11,670 660,800
1998/06/08 11,340 11,560 11,330 11,420 770,600
1998/06/05 11,350 11,420 11,260 11,310 715,700
1998/06/04 11,200 11,290 11,150 11,150 566,800
1998/06/03 11,430 11,430 11,210 11,250 828,400
1998/06/02 11,440 11,460 11,350 11,420 489,000
1998/06/01 11,610 11,700 11,340 11,340 911,200
1998/05/29 11,690 11,730 11,610 11,700 777,900
1998/05/28 11,750 11,820 11,740 11,790 907,200
1998/05/27 11,750 11,860 11,700 11,850 1,234,500
1998/05/26 11,620 11,760 11,620 11,720 747,900
1998/05/25 11,550 11,620 11,530 11,600 367,700
1998/05/22 11,690 11,690 11,540 11,610 546,000
1998/05/21 11,650 11,800 11,630 11,700 902,400
1998/05/20 11,570 11,700 11,540 11,550 800,300
1998/05/19 11,450 11,620 11,380 11,600 942,500
1998/05/18 11,380 11,420 11,180 11,420 651,800
1998/05/15 11,280 11,550 11,250 11,420 1,560,600
1998/05/14 11,160 11,440 11,160 11,220 1,258,300
1998/05/13 11,000 11,180 10,910 11,180 1,459,800
1998/05/12 10,770 10,990 10,710 10,940 1,475,300
1998/05/11 10,570 10,620 10,430 10,570 1,226,700
1998/05/08 10,450 10,670 10,450 10,550 2,366,200
1998/05/07 10,910 10,970 10,630 10,650 1,279,300
1998/05/06 11,020 11,020 10,760 11,000 1,207,200
1998/05/01 11,050 11,100 10,980 11,100 682,100
1998/04/30 11,200 11,200 10,970 11,010 677,900
1998/04/28 11,010 11,150 10,960 11,020 971,000
1998/04/27 11,290 11,320 11,100 11,140 860,100
1998/04/24 11,230 11,410 11,200 11,300 921,000
1998/04/23 11,260 11,270 11,180 11,200 679,100
1998/04/22 11,340 11,340 11,200 11,280 865,300
1998/04/21 11,350 11,380 11,250 11,330 704,200
1998/04/20 11,150 11,300 11,120 11,300 734,500
1998/04/17 11,130 11,350 10,920 11,350 1,623,500
1998/04/16 11,550 11,610 11,490 11,520 1,435,100
1998/04/15 11,410 11,490 11,340 11,480 1,244,300
1998/04/14 11,360 11,500 11,320 11,360 692,500
1998/04/13 11,350 11,440 11,300 11,330 635,100
1998/04/10 11,300 11,400 11,200 11,400 738,800
1998/04/09 11,400 11,400 11,200 11,300 1,472,200
1998/04/08 11,100 11,400 11,100 11,200 1,262,800
1998/04/07 11,100 11,300 10,800 11,000 1,511,600
1998/04/06 11,300 11,500 11,200 11,300 1,267,400
1998/04/03 11,600 11,700 11,100 11,300 1,350,100
1998/04/02 11,800 11,900 11,600 11,600 1,468,800
1998/04/01 11,100 11,600 11,100 11,400 1,346,000
1998/03/31 11,100 11,300 10,900 11,300 1,475,600
1998/03/30 11,300 11,400 11,000 11,100 812,900
1998/03/27 11,200 11,300 11,100 11,200 664,100
1998/03/26 11,200 11,300 11,100 11,100 744,600
1998/03/25 11,100 11,100 10,800 11,000 732,400
1998/03/24 11,000 11,100 10,900 10,900 718,500
1998/03/23 11,100 11,200 10,900 11,100 703,700
1998/03/20 10,900 11,100 10,800 11,000 1,057,700
1998/03/19 10,900 11,000 10,700 10,800 569,200
1998/03/18 11,100 11,100 10,700 11,000 934,500
1998/03/17 11,100 11,200 11,000 11,100 710,800
1998/03/16 10,900 11,000 10,800 10,900 690,500
1998/03/13 10,400 10,800 10,400 10,700 1,866,600
1998/03/12 10,800 10,900 10,500 10,500 1,052,400
1998/03/11 11,100 11,100 10,800 10,900 789,500
1998/03/10 11,300 11,300 11,100 11,200 356,700
1998/03/09 11,500 11,600 11,100 11,200 587,000
1998/03/06 11,200 11,400 11,100 11,300 463,600
1998/03/05 11,300 11,400 11,100 11,100 694,800
1998/03/04 11,500 11,600 11,400 11,600 777,300
1998/03/03 11,500 11,800 11,500 11,600 1,833,300
1998/03/02 11,400 11,500 11,200 11,400 662,400
1998/02/27 11,500 11,500 11,000 11,400 1,179,000
1998/02/26 11,300 11,500 11,300 11,500 733,800
1998/02/25 11,100 11,300 11,000 11,300 681,800
1998/02/24 11,400 11,400 11,100 11,300 691,000
1998/02/23 11,100 11,300 11,000 11,200 458,500
1998/02/20 11,100 11,100 10,900 11,000 555,600
1998/02/19 11,200 11,300 11,000 11,000 665,900
1998/02/18 11,400 11,400 11,100 11,300 434,700
1998/02/17 11,400 11,500 11,300 11,400 571,500
1998/02/16 11,000 11,300 10,900 11,300 658,400
1998/02/13 11,100 11,100 10,800 11,000 1,306,000
1998/02/12 11,300 11,300 10,900 11,100 1,248,400
1998/02/10 11,200 11,300 11,100 11,200 655,700
1998/02/09 11,300 11,300 11,000 11,200 1,264,900
1998/02/06 11,500 11,600 11,300 11,400 818,800
1998/02/05 11,700 11,700 11,300 11,400 957,900
1998/02/04 12,100 12,100 11,800 11,900 673,500
1998/02/03 12,200 12,200 11,900 12,100 1,245,100
1998/02/02 11,800 12,000 11,600 11,800 739,800
1998/01/30 11,500 11,800 11,500 11,700 1,086,100
1998/01/29 11,500 11,900 11,400 11,800 1,196,500
1998/01/28 11,600 11,700 11,100 11,100 1,028,500
1998/01/27 11,700 11,700 11,300 11,300 1,003,400
1998/01/26 11,900 12,000 11,600 11,600 968,700
1998/01/23 11,700 12,000 11,700 12,000 910,600
1998/01/22 12,000 12,100 11,700 11,800 813,800
1998/01/21 12,400 12,400 11,900 12,100 1,044,700
1998/01/20 12,300 12,500 12,200 12,200 894,400
1998/01/19 12,600 12,700 12,200 12,200 1,350,300
1998/01/16 12,000 12,400 12,000 12,300 1,327,600
1998/01/14 11,800 11,900 11,600 11,700 794,300
1998/01/13 11,900 12,000 11,500 11,600 851,900
1998/01/12 11,600 12,000 11,600 11,700 803,500
1998/01/09 11,900 12,200 11,800 12,100 943,900
1998/01/08 12,400 12,600 12,300 12,300 1,697,200
1998/01/07 12,000 12,400 12,000 12,400 1,179,300
1998/01/06 12,000 12,100 11,800 12,000 1,044,500
1998/01/05 12,000 12,100 11,800 11,800 688,200

このページの先頭へ