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
1999/12/30 30,300 30,300 30,300 30,300 2,419,800
1999/12/29 28,300 28,300 28,300 28,300 189,500
1999/12/28 26,300 26,300 26,300 26,300 80,200
1999/12/27 24,610 24,850 24,060 24,300 1,181,800
1999/12/24 24,290 24,980 24,160 24,800 3,194,100
1999/12/22 21,850 23,650 21,770 23,090 3,362,700
1999/12/21 21,320 21,700 21,320 21,650 2,154,100
1999/12/20 21,500 22,080 21,290 21,320 3,315,300
1999/12/17 19,630 20,970 19,460 20,510 4,412,200
1999/12/16 19,450 19,510 19,150 19,430 1,185,400
1999/12/15 19,380 19,450 19,300 19,410 2,005,600
1999/12/14 19,370 19,510 19,280 19,400 2,037,600
1999/12/13 19,250 19,260 18,980 19,250 1,499,400
1999/12/10 19,590 19,720 19,050 19,160 5,684,600
1999/12/09 18,740 18,740 18,310 18,470 913,600
1999/12/08 18,780 18,790 18,460 18,540 868,000
1999/12/07 18,730 18,900 18,630 18,780 1,371,300
1999/12/06 18,550 18,620 18,370 18,550 1,222,400
1999/12/03 18,200 18,280 18,060 18,150 830,400
1999/12/02 18,430 18,570 17,900 18,130 1,188,900
1999/12/01 18,700 18,800 18,310 18,430 1,196,200
1999/11/30 19,330 19,370 18,750 18,900 1,424,700
1999/11/29 19,200 19,400 19,040 19,350 1,447,800
1999/11/26 19,000 19,300 18,730 19,300 1,289,400
1999/11/25 19,090 19,270 18,770 18,800 1,590,400
1999/11/24 18,660 19,090 18,590 18,890 1,900,300
1999/11/22 18,700 19,000 18,700 18,800 1,353,300
1999/11/19 18,680 18,880 18,530 18,600 1,412,400
1999/11/18 18,730 18,730 18,390 18,560 1,516,100
1999/11/17 19,200 19,370 18,430 18,730 2,153,400
1999/11/16 18,750 19,100 18,430 18,800 2,203,700
1999/11/15 18,690 18,940 18,670 18,760 2,024,900
1999/11/12 18,090 18,550 18,080 18,490 1,993,400
1999/11/11 18,300 18,520 18,080 18,080 2,589,100
1999/11/10 17,850 18,450 17,650 18,300 3,060,900
1999/11/09 17,810 18,050 17,650 17,990 4,193,300
1999/11/08 17,400 17,580 17,300 17,410 3,446,500
1999/11/05 16,790 17,340 16,630 17,050 3,230,400
1999/11/04 16,640 16,830 16,620 16,660 2,068,100
1999/11/02 16,370 16,550 16,310 16,540 1,013,100
1999/11/01 16,400 16,620 16,350 16,370 1,600,400
1999/10/29 16,200 16,410 16,160 16,260 2,421,900
1999/10/28 15,820 16,020 15,710 15,710 1,617,600
1999/10/27 15,960 16,000 15,550 15,620 1,179,100
1999/10/26 15,850 16,090 15,790 15,880 1,093,500
1999/10/25 15,800 16,010 15,730 15,750 1,507,600
1999/10/22 15,600 15,640 15,340 15,420 1,013,400
1999/10/21 15,740 15,740 15,360 15,420 1,049,400
1999/10/20 15,600 15,780 15,520 15,590 1,344,200
1999/10/19 15,400 15,410 15,170 15,210 1,123,700
1999/10/18 15,500 15,700 15,130 15,270 2,217,300
1999/10/15 16,690 16,790 16,160 16,250 1,189,300
1999/10/14 16,430 16,840 16,420 16,680 996,500
1999/10/13 16,580 16,690 16,510 16,510 849,900
1999/10/12 16,590 16,800 16,570 16,690 1,330,200
1999/10/08 16,800 16,800 16,560 16,790 1,604,800
1999/10/07 16,900 16,970 16,730 16,880 1,919,900
1999/10/06 16,800 16,800 16,410 16,700 1,183,400
1999/10/05 16,700 16,880 16,550 16,620 1,248,600
1999/10/04 16,490 16,670 16,400 16,500 1,372,600
1999/10/01 16,190 16,920 16,150 16,550 3,467,900
1999/09/30 16,100 16,240 15,910 15,910 1,563,100
1999/09/29 16,140 16,140 15,800 15,940 950,500
1999/09/28 16,160 16,230 16,000 16,140 1,410,000
1999/09/27 16,050 16,280 15,750 15,760 1,430,800
1999/09/24 16,000 16,080 15,600 15,970 3,384,300
1999/09/22 16,450 16,870 16,330 16,600 3,832,600
1999/09/21 16,750 17,260 16,670 17,250 4,750,200
1999/09/20 15,940 16,870 15,930 16,460 4,696,500
1999/09/17 15,620 15,780 15,360 15,540 2,359,100
1999/09/16 15,550 15,840 15,500 15,600 3,823,800
1999/09/14 15,330 16,150 15,070 15,950 7,465,600
1999/09/13 14,640 15,090 14,570 14,930 2,772,700
1999/09/10 14,000 14,520 13,990 14,280 3,678,200
1999/09/09 14,500 14,520 14,160 14,160 879,000
1999/09/08 14,330 14,330 14,170 14,310 965,000
1999/09/07 14,300 14,440 14,190 14,350 801,600
1999/09/06 14,540 14,540 14,210 14,220 674,600
1999/09/03 14,060 14,270 14,050 14,140 783,300
1999/09/02 14,350 14,370 14,150 14,150 666,700
1999/09/01 14,110 14,440 14,060 14,350 1,074,800
1999/08/31 14,210 14,320 14,110 14,180 1,113,900
1999/08/30 14,150 14,570 14,140 14,550 554,600
1999/08/27 14,310 14,400 14,210 14,350 574,300
1999/08/26 14,500 14,570 14,310 14,310 837,600
1999/08/25 14,550 14,750 14,260 14,330 974,300
1999/08/24 14,800 15,000 14,690 14,800 1,016,400
1999/08/23 14,900 14,900 14,280 14,460 966,300
1999/08/20 14,150 14,790 14,150 14,750 1,577,800
1999/08/19 14,570 14,600 14,300 14,450 1,307,300
1999/08/18 15,100 15,210 14,890 14,970 2,271,400
1999/08/17 14,980 15,070 14,870 14,950 1,852,800
1999/08/16 15,000 15,000 14,820 14,820 1,365,700
1999/08/13 14,390 14,610 14,300 14,530 1,356,400
1999/08/12 14,500 14,550 14,330 14,390 984,600
1999/08/11 14,160 14,360 14,090 14,130 1,439,800
1999/08/10 13,890 14,270 13,840 14,240 2,000,700
1999/08/09 13,650 13,890 13,580 13,770 1,041,700
1999/08/06 13,700 13,820 13,650 13,740 1,504,800
1999/08/05 13,640 13,730 13,490 13,650 1,573,100
1999/08/04 14,250 14,300 14,000 14,040 1,317,800
1999/08/03 14,450 14,550 14,210 14,440 1,422,600
1999/08/02 14,300 14,490 14,260 14,360 1,226,500
1999/07/30 14,490 14,790 14,380 14,590 1,820,600
1999/07/29 14,550 15,230 14,520 14,750 3,306,300
1999/07/28 14,100 14,230 13,920 14,020 1,222,600
1999/07/27 14,070 14,120 13,720 13,770 1,449,500
1999/07/26 13,900 14,150 13,850 13,970 1,457,200
1999/07/23 13,500 13,920 13,470 13,700 1,654,300
1999/07/22 14,130 14,180 13,700 13,850 1,637,600
1999/07/21 14,420 14,510 14,200 14,330 1,710,800
1999/07/19 15,100 15,120 14,880 15,020 1,212,500
1999/07/16 15,420 15,680 15,060 15,150 2,490,800
1999/07/15 14,800 14,900 14,660 14,820 2,002,100
1999/07/14 14,310 14,730 14,310 14,540 1,831,000
1999/07/13 14,300 14,550 14,230 14,420 1,885,300
1999/07/12 13,860 14,430 13,800 14,430 2,571,000
1999/07/09 13,800 13,840 13,530 13,770 1,650,900
1999/07/08 13,600 13,870 13,520 13,700 2,000,900
1999/07/07 13,500 13,620 13,350 13,500 1,227,000
1999/07/06 13,700 13,740 13,300 13,500 1,184,200
1999/07/05 13,740 13,900 13,700 13,700 1,429,100
1999/07/02 13,700 13,770 13,460 13,650 1,915,700
1999/07/01 13,350 13,590 13,210 13,590 2,853,900
1999/06/30 13,300 13,460 13,050 13,050 2,489,000
1999/06/29 12,660 13,150 12,660 13,070 2,400,300
1999/06/28 12,600 12,610 12,510 12,580 772,900
1999/06/25 12,650 12,710 12,510 12,510 1,040,000
1999/06/24 12,900 12,940 12,720 12,850 1,317,500
1999/06/23 13,100 13,150 12,950 13,020 2,263,700
1999/06/22 13,380 13,410 13,170 13,300 4,743,500
1999/06/21 12,490 12,980 12,410 12,980 2,909,200
1999/06/18 12,190 12,300 12,160 12,290 1,506,800
1999/06/17 12,100 12,240 12,050 12,150 1,462,200
1999/06/16 11,950 12,030 11,850 11,900 941,400
1999/06/15 11,890 12,020 11,750 11,990 1,280,600
1999/06/14 11,820 11,990 11,730 11,800 1,616,200
1999/06/11 11,400 11,850 11,400 11,800 4,566,400
1999/06/10 11,300 11,540 11,230 11,440 1,084,100
1999/06/09 11,300 11,400 11,270 11,370 698,800
1999/06/08 11,370 11,400 11,260 11,300 859,700
1999/06/07 10,950 11,270 10,920 11,170 1,203,200
1999/06/04 10,890 10,940 10,720 10,850 906,300
1999/06/03 11,010 11,070 10,800 10,850 1,330,000
1999/06/02 11,220 11,230 11,030 11,080 926,900
1999/06/01 11,150 11,310 11,110 11,240 741,400
1999/05/31 11,300 11,330 11,110 11,230 793,000
1999/05/28 11,340 11,410 11,280 11,360 1,001,100
1999/05/27 11,510 11,510 11,310 11,450 614,500
1999/05/26 11,160 11,500 11,140 11,310 865,700
1999/05/25 11,300 11,370 11,150 11,170 941,100
1999/05/24 11,440 11,630 11,360 11,600 998,800
1999/05/21 11,410 11,490 11,300 11,480 773,600
1999/05/20 11,180 11,450 11,000 11,410 1,173,400
1999/05/19 11,010 11,220 10,960 10,980 1,077,000
1999/05/18 11,180 11,270 11,050 11,180 785,100
1999/05/17 11,280 11,290 11,160 11,180 728,600
1999/05/14 11,330 11,340 11,240 11,320 1,371,200
1999/05/13 11,160 11,330 11,120 11,250 616,100
1999/05/12 11,300 11,440 11,220 11,220 1,101,300
1999/05/11 11,220 11,220 11,080 11,120 950,500
1999/05/10 11,150 11,190 11,070 11,090 677,200
1999/05/07 11,270 11,300 11,000 11,000 1,204,700
1999/05/06 11,100 11,320 11,090 11,280 1,567,700
1999/04/30 11,300 11,330 11,050 11,150 2,407,400
1999/04/28 11,650 11,870 11,560 11,700 1,430,100
1999/04/27 11,630 11,640 11,450 11,560 770,400
1999/04/26 11,550 11,680 11,430 11,430 707,600
1999/04/23 11,500 11,690 11,480 11,630 1,040,700
1999/04/22 11,480 11,490 11,270 11,490 1,110,200
1999/04/21 11,330 11,400 11,180 11,280 659,200
1999/04/20 11,250 11,370 11,200 11,300 1,028,100
1999/04/19 11,610 11,610 11,310 11,450 1,082,300
1999/04/16 11,900 12,020 11,600 11,610 1,245,700
1999/04/15 11,750 11,960 11,670 11,850 1,288,800
1999/04/14 11,950 11,980 11,600 11,700 1,709,900
1999/04/13 12,200 12,210 12,050 12,080 1,169,900
1999/04/12 12,160 12,240 11,970 12,000 911,800
1999/04/09 12,800 12,800 12,300 12,360 2,983,800
1999/04/08 12,090 12,400 12,000 12,400 1,777,200
1999/04/07 11,750 12,250 11,660 12,090 4,334,100
1999/04/06 11,500 11,690 11,310 11,690 1,320,000
1999/04/05 11,400 11,490 11,240 11,380 716,300
1999/04/02 11,500 11,570 11,350 11,400 1,278,400
1999/04/01 11,000 11,400 10,940 11,300 1,219,000
1999/03/31 11,100 11,200 10,930 10,950 843,100
1999/03/30 11,400 11,450 11,120 11,300 922,000
1999/03/29 11,390 11,420 11,280 11,300 864,500
1999/03/26 11,400 11,500 11,090 11,400 1,108,000
1999/03/25 11,050 11,300 11,050 11,290 1,072,400
1999/03/24 10,800 11,030 10,750 10,750 1,585,400
1999/03/23 11,500 11,550 11,260 11,400 1,556,000
1999/03/19 11,200 11,400 11,100 11,360 1,513,500
1999/03/18 11,550 11,550 10,980 11,070 1,732,100
1999/03/17 11,430 11,590 11,290 11,590 1,864,400
1999/03/16 11,500 11,530 11,360 11,500 3,095,900
1999/03/15 11,150 11,300 11,080 11,300 1,979,700
1999/03/12 11,200 11,280 11,000 11,010 3,765,600
1999/03/11 11,050 11,350 10,750 10,910 4,262,200
1999/03/10 11,700 11,930 11,590 11,850 5,954,500
1999/03/09 10,650 11,050 10,550 10,940 4,667,200
1999/03/08 10,300 10,340 10,050 10,050 1,827,200
1999/03/05 10,000 10,110 9,860 10,100 3,346,700
1999/03/04 9,270 9,480 9,220 9,450 2,144,900
1999/03/03 8,860 9,100 8,820 9,070 1,090,100
1999/03/02 8,840 8,940 8,690 8,690 740,800
1999/03/01 8,890 8,950 8,720 8,720 780,700
1999/02/26 9,080 9,080 8,960 8,980 684,800
1999/02/25 9,160 9,220 9,060 9,090 808,800
1999/02/24 9,090 9,170 8,990 9,060 1,139,000
1999/02/23 9,090 9,140 9,020 9,140 656,500
1999/02/22 9,160 9,170 9,080 9,100 762,400
1999/02/19 8,950 9,100 8,910 9,100 1,580,100
1999/02/18 8,830 8,860 8,710 8,850 879,600
1999/02/17 8,800 8,900 8,750 8,840 1,754,400
1999/02/16 8,450 8,640 8,450 8,600 1,057,500
1999/02/15 8,350 8,420 8,320 8,400 511,700
1999/02/12 8,300 8,390 8,280 8,340 1,189,400
1999/02/10 8,150 8,400 8,140 8,400 742,400
1999/02/09 8,400 8,400 8,210 8,220 645,600
1999/02/08 8,270 8,350 8,210 8,350 575,000
1999/02/05 8,250 8,290 8,110 8,170 716,300
1999/02/04 8,300 8,460 8,210 8,290 833,100
1999/02/03 8,240 8,320 8,160 8,200 729,800
1999/02/02 8,480 8,480 8,360 8,410 518,700
1999/02/01 8,540 8,570 8,450 8,520 726,700
1999/01/29 8,430 8,520 8,370 8,450 1,634,400
1999/01/28 8,210 8,340 8,130 8,130 1,608,700
1999/01/27 7,890 8,130 7,810 8,060 925,500
1999/01/26 7,930 7,980 7,800 7,900 920,300
1999/01/25 8,020 8,060 7,900 7,920 1,035,500
1999/01/22 8,050 8,190 8,050 8,060 1,007,500
1999/01/21 8,030 8,150 7,930 8,090 1,272,000
1999/01/20 7,860 8,020 7,820 7,990 1,007,200
1999/01/19 7,900 7,930 7,780 7,900 1,091,400
1999/01/18 7,790 7,890 7,760 7,880 1,110,700
1999/01/14 7,520 7,700 7,500 7,650 1,441,100
1999/01/13 7,490 7,610 7,440 7,560 1,971,800
1999/01/12 7,360 7,530 7,290 7,390 3,015,700
1999/01/11 7,590 7,600 7,450 7,460 1,629,000
1999/01/08 7,600 7,670 7,480 7,570 2,111,600
1999/01/07 7,940 7,990 7,640 7,700 1,788,800
1999/01/06 7,830 7,850 7,660 7,740 1,650,700
1999/01/05 8,030 8,050 7,720 7,770 1,312,300
1999/01/04 8,100 8,160 8,030 8,050 500,300

このページの先頭へ