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
2000/12/29 8,070 8,070 7,900 7,900 702,300
2000/12/28 8,000 8,110 7,950 8,000 1,693,000
2000/12/27 7,880 7,930 7,770 7,900 1,017,400
2000/12/26 7,880 7,990 7,830 7,900 1,330,400
2000/12/25 7,760 7,900 7,710 7,900 1,906,000
2000/12/22 7,800 7,860 7,510 7,560 3,149,800
2000/12/21 7,830 7,920 7,570 7,770 3,744,500
2000/12/20 8,100 8,160 8,010 8,100 2,749,300
2000/12/19 8,350 8,370 8,230 8,300 1,472,600
2000/12/18 8,240 8,440 8,240 8,400 2,022,700
2000/12/15 8,540 8,630 8,330 8,340 2,641,200
2000/12/14 8,780 8,870 8,700 8,790 2,120,700
2000/12/13 8,800 9,010 8,660 8,980 2,288,800
2000/12/12 8,960 9,040 8,830 8,900 2,962,400
2000/12/11 8,800 8,980 8,760 8,980 2,551,800
2000/12/08 8,550 8,600 8,420 8,540 4,049,500
2000/12/07 8,740 8,740 8,570 8,670 1,281,500
2000/12/06 8,850 8,920 8,730 8,800 3,083,200
2000/12/05 8,610 8,640 8,420 8,450 1,685,700
2000/12/04 8,300 8,630 8,290 8,540 2,785,400
2000/12/01 8,290 8,350 8,160 8,240 2,832,400
2000/11/30 8,310 8,420 8,190 8,360 3,052,600
2000/11/29 8,710 8,730 8,400 8,510 2,770,800
2000/11/28 8,900 8,980 8,790 8,930 2,349,000
2000/11/27 8,470 8,960 8,420 8,800 3,672,200
2000/11/24 8,140 8,200 8,050 8,170 2,609,600
2000/11/22 8,040 8,120 7,990 8,040 3,239,400
2000/11/21 8,000 8,010 7,820 7,940 3,808,600
2000/11/20 8,130 8,190 8,070 8,120 2,060,500
2000/11/17 8,250 8,480 8,100 8,230 3,574,100
2000/11/16 8,500 8,530 8,320 8,340 2,946,800
2000/11/15 8,770 8,780 8,510 8,520 2,694,900
2000/11/14 8,470 8,530 8,360 8,470 2,837,900
2000/11/13 8,510 8,540 8,410 8,470 3,254,900
2000/11/10 8,950 9,000 8,830 8,850 2,807,100
2000/11/09 9,060 9,150 9,030 9,060 1,952,800
2000/11/08 9,080 9,350 9,060 9,230 2,094,400
2000/11/07 9,340 9,340 9,080 9,140 2,196,800
2000/11/06 9,140 9,360 9,100 9,360 2,616,600
2000/11/02 9,050 9,060 8,920 8,990 3,703,900
2000/11/01 9,050 9,290 9,030 9,250 3,377,000
2000/10/31 9,000 9,020 8,620 8,720 5,410,300
2000/10/30 9,370 9,430 9,090 9,190 4,445,200
2000/10/27 9,900 9,950 9,480 9,570 6,123,000
2000/10/26 10,210 10,420 10,150 10,350 1,817,500
2000/10/25 10,580 10,680 10,410 10,410 2,563,500
2000/10/24 10,250 10,430 10,160 10,380 1,548,000
2000/10/23 10,470 10,490 10,180 10,280 1,819,600
2000/10/20 10,370 10,550 10,250 10,470 4,420,200
2000/10/19 9,710 9,820 9,690 9,770 2,091,500
2000/10/18 9,800 9,840 9,540 9,610 4,312,000
2000/10/17 10,010 10,090 9,990 10,010 2,055,300
2000/10/16 10,200 10,270 10,010 10,080 2,389,200
2000/10/13 10,000 10,110 9,990 10,050 2,688,100
2000/10/12 10,090 10,240 10,050 10,150 2,373,900
2000/10/11 10,450 10,460 10,240 10,280 2,369,900
2000/10/10 10,540 10,680 10,540 10,650 1,816,200
2000/10/06 10,650 10,870 10,650 10,740 1,645,700
2000/10/05 10,770 10,800 10,560 10,650 2,097,200
2000/10/04 10,500 10,870 10,500 10,760 1,806,000
2000/10/03 10,750 10,840 10,670 10,690 1,977,800
2000/10/02 10,660 10,800 10,480 10,800 3,041,400
2000/09/29 11,000 11,120 10,900 10,960 3,227,400
2000/09/28 10,970 11,110 10,630 10,640 3,089,900
2000/09/27 11,500 11,550 11,350 11,370 2,018,400
2000/09/26 11,850 11,950 11,630 11,800 1,215,200
2000/09/25 12,030 12,140 11,700 11,840 1,495,700
2000/09/22 12,000 12,090 11,760 11,830 2,898,500
2000/09/21 12,300 12,480 12,200 12,480 3,275,900
2000/09/20 12,000 12,370 11,960 12,260 4,413,400
2000/09/19 11,550 11,990 11,520 11,940 2,791,000
2000/09/18 11,430 11,880 11,400 11,750 2,397,600
2000/09/14 11,700 11,750 11,370 11,430 1,758,600
2000/09/13 11,460 11,690 11,460 11,650 1,581,500
2000/09/12 11,550 11,700 11,510 11,650 1,562,200
2000/09/11 11,600 11,850 11,570 11,700 2,077,000
2000/09/08 11,600 11,740 11,500 11,680 3,613,600
2000/09/07 11,340 11,460 11,280 11,340 1,836,000
2000/09/06 11,420 11,580 11,330 11,330 2,236,100
2000/09/05 11,800 11,840 11,530 11,620 2,077,100
2000/09/04 12,000 12,030 11,870 11,900 1,297,600
2000/09/01 12,000 12,140 11,860 11,990 3,088,400
2000/08/31 11,730 11,900 11,630 11,900 2,583,900
2000/08/30 11,850 11,940 11,500 11,530 2,032,400
2000/08/29 11,950 11,990 11,750 11,850 3,012,600
2000/08/28 11,400 12,030 11,300 11,890 6,642,900
2000/08/25 11,000 11,100 10,930 11,100 3,107,900
2000/08/24 10,580 10,880 10,550 10,800 2,428,800
2000/08/23 10,500 10,640 10,450 10,540 1,990,600
2000/08/22 10,320 10,430 10,150 10,430 1,392,400
2000/08/21 10,500 10,570 10,320 10,430 925,200
2000/08/18 10,580 10,630 10,510 10,610 1,161,400
2000/08/17 10,570 10,690 10,460 10,580 1,218,400
2000/08/16 10,630 10,740 10,510 10,640 1,962,600
2000/08/15 10,350 10,600 10,310 10,550 2,846,600
2000/08/14 10,200 10,280 10,100 10,190 1,016,400
2000/08/11 10,040 10,280 10,040 10,200 2,379,000
2000/08/10 10,030 10,090 10,020 10,090 1,746,300
2000/08/09 10,000 10,050 9,910 10,050 2,008,200
2000/08/08 10,200 10,240 9,960 10,090 1,644,100
2000/08/07 10,000 10,160 9,920 10,150 1,935,200
2000/08/04 9,950 10,020 9,850 9,900 3,709,700
2000/08/03 10,120 10,180 9,980 10,030 2,549,800
2000/08/02 10,180 10,500 10,120 10,400 2,321,100
2000/08/01 10,250 10,340 9,990 10,040 2,833,500
2000/07/31 9,880 10,270 9,850 10,070 2,572,800
2000/07/28 10,160 10,210 9,940 10,180 2,469,200
2000/07/27 10,520 10,580 10,250 10,360 2,592,000
2000/07/26 10,610 10,840 10,510 10,710 1,823,000
2000/07/25 10,290 10,460 10,250 10,450 2,617,500
2000/07/24 10,500 10,550 10,300 10,490 1,409,100
2000/07/21 10,950 10,950 10,610 10,680 1,620,200
2000/07/19 10,660 11,070 10,640 10,950 2,002,400
2000/07/18 11,200 11,200 10,770 10,910 1,590,600
2000/07/17 11,100 11,260 11,000 11,170 1,850,200
2000/07/14 10,720 10,910 10,650 10,900 1,744,400
2000/07/13 10,650 10,750 10,500 10,560 1,759,700
2000/07/12 11,050 11,080 10,820 10,820 1,612,200
2000/07/11 11,000 11,130 10,840 10,900 2,072,400
2000/07/10 11,150 11,250 11,110 11,180 2,841,300
2000/07/07 11,000 11,100 10,900 10,980 3,344,000
2000/07/06 10,580 10,870 10,360 10,750 2,485,600
2000/07/05 10,610 10,710 10,480 10,600 1,825,500
2000/07/04 10,500 10,520 10,220 10,420 1,753,400
2000/07/03 9,930 10,350 9,930 10,340 1,772,800
2000/06/30 10,000 10,060 9,850 9,900 1,281,200
2000/06/29 10,080 10,230 10,020 10,100 1,743,800
2000/06/28 9,910 9,920 9,780 9,890 1,583,700
2000/06/27 9,870 9,930 9,780 9,910 1,501,900
2000/06/26 9,890 9,890 9,680 9,850 1,850,900
2000/06/23 10,000 10,080 9,920 9,990 2,109,800
2000/06/22 10,200 10,360 10,050 10,150 3,293,500
2000/06/21 9,970 10,090 9,900 10,010 2,370,400
2000/06/20 9,800 9,950 9,780 9,800 2,047,900
2000/06/19 9,670 9,720 9,510 9,700 2,385,400
2000/06/16 9,550 9,780 9,490 9,660 3,236,300
2000/06/15 9,600 9,700 9,410 9,550 4,737,500
2000/06/14 10,050 10,070 9,780 9,850 3,575,700
2000/06/13 10,400 10,560 10,170 10,280 1,855,500
2000/06/12 10,560 10,610 10,460 10,590 1,214,600
2000/06/09 10,550 10,850 10,500 10,680 3,207,600
2000/06/08 11,000 11,060 10,740 10,750 2,194,500
2000/06/07 10,900 11,010 10,850 11,000 1,833,200
2000/06/06 11,090 11,100 10,910 11,100 2,406,400
2000/06/05 10,890 11,150 10,720 11,120 4,938,100
2000/06/02 9,950 10,300 9,910 10,290 4,033,000
2000/06/01 9,550 9,750 9,490 9,750 3,822,500
2000/05/31 10,160 10,160 9,520 9,750 4,063,000
2000/05/30 10,080 10,100 9,880 9,970 1,593,100
2000/05/29 9,780 10,330 9,720 10,100 4,685,800
2000/05/26 9,780 9,860 9,490 9,680 4,642,000
2000/05/25 9,990 10,350 9,970 10,080 4,601,700
2000/05/24 9,700 9,750 9,260 9,490 5,688,800
2000/05/23 10,080 10,310 9,900 10,000 5,788,700
2000/05/22 10,230 10,340 10,010 10,280 3,968,200
2000/05/19 11,090 11,190 10,700 10,830 3,823,300
2000/05/18 11,670 11,670 11,380 11,490 2,024,300
2000/05/17 11,800 11,850 11,710 11,770 1,322,300
2000/05/16 11,720 11,740 11,580 11,670 1,295,800
2000/05/15 11,710 11,790 11,630 11,720 1,318,200
2000/05/12 11,700 11,790 11,600 11,690 2,880,200
2000/05/11 11,550 11,600 11,320 11,440 3,567,000
2000/05/10 11,600 11,920 11,490 11,810 3,228,500
2000/05/09 11,900 11,960 11,700 11,700 3,835,200
2000/05/08 12,480 12,480 12,110 12,170 3,288,100
2000/05/02 12,660 12,700 12,380 12,500 1,980,100
2000/05/01 12,210 12,640 12,110 12,580 2,800,500
2000/04/28 12,500 12,570 12,190 12,410 2,654,000
2000/04/27 12,560 12,650 12,450 12,480 2,388,400
2000/04/26 12,850 12,850 12,520 12,750 2,296,900
2000/04/25 12,700 12,740 12,450 12,700 2,792,900
2000/04/24 12,690 12,800 12,520 12,700 2,721,400
2000/04/21 12,780 12,870 12,280 12,300 5,009,100
2000/04/20 12,600 12,930 12,510 12,580 4,359,300
2000/04/19 12,580 12,670 12,400 12,590 3,091,000
2000/04/18 12,440 12,650 12,200 12,380 4,006,400
2000/04/17 11,880 12,200 11,450 12,040 6,895,300
2000/04/14 13,180 13,630 13,070 13,280 4,223,000
2000/04/13 13,700 13,770 13,300 13,450 3,465,000
2000/04/12 14,020 14,120 13,940 14,110 2,316,600
2000/04/11 14,370 14,460 14,170 14,250 2,040,900
2000/04/10 14,420 14,580 14,350 14,570 2,759,100
2000/04/07 14,200 14,250 13,900 14,020 2,619,200
2000/04/06 14,250 14,330 13,810 14,060 2,975,500
2000/04/05 14,360 14,440 14,060 14,250 4,283,300
2000/04/04 14,920 14,930 14,570 14,760 3,046,100
2000/04/03 14,490 15,100 14,360 15,000 5,948,200
2000/03/31 14,300 14,820 14,050 14,500 4,130,100
2000/03/30 13,920 14,880 13,800 14,500 8,860,000
2000/03/29 13,300 13,840 13,300 13,730 5,632,000
2000/03/28 13,000 13,450 12,600 13,120 6,840,000
2000/03/28 1 -> 2.00 分割
2000/03/27 25,800 26,680 24,700 26,400 5,468,600
2000/03/24 26,050 26,150 25,700 25,700 2,260,600
2000/03/23 26,390 26,390 25,760 25,870 1,912,600
2000/03/22 25,750 26,700 25,700 26,380 2,136,300
2000/03/21 26,500 26,500 25,760 25,950 2,052,500
2000/03/17 26,810 26,810 26,070 26,640 2,383,800
2000/03/16 26,950 27,320 26,310 27,010 1,944,900
2000/03/15 25,590 26,950 25,430 26,750 2,859,100
2000/03/14 23,900 25,840 23,900 25,390 3,758,400
2000/03/13 25,100 25,180 24,300 24,300 2,331,200
2000/03/10 28,100 28,170 26,100 26,300 5,750,000
2000/03/09 28,900 29,330 28,020 28,100 1,965,400
2000/03/08 28,300 29,250 28,140 28,860 1,933,800
2000/03/07 28,750 29,380 28,550 29,040 2,854,200
2000/03/06 31,300 31,450 29,020 29,550 2,843,000
2000/03/03 31,400 31,900 30,850 31,000 2,062,500
2000/03/02 32,900 32,950 31,950 32,300 2,145,600
2000/03/01 33,700 33,900 32,500 32,600 3,722,100
2000/02/29 31,600 32,900 31,500 32,500 3,877,400
2000/02/28 30,800 31,550 30,650 31,000 2,293,500
2000/02/25 30,350 30,850 30,000 30,850 1,898,300
2000/02/24 30,600 30,750 29,870 29,970 1,839,500
2000/02/23 30,250 30,600 29,360 30,000 2,192,400
2000/02/22 33,150 33,250 30,100 30,350 4,323,900
2000/02/21 30,000 31,650 29,950 31,650 4,145,600
2000/02/18 29,300 29,780 29,150 29,650 2,058,600
2000/02/17 27,800 29,480 27,520 28,900 2,504,000
2000/02/16 27,960 28,010 27,380 27,900 1,489,500
2000/02/15 28,140 28,440 27,950 28,010 1,726,400
2000/02/14 28,110 28,450 28,000 28,000 1,672,300
2000/02/10 28,970 29,000 28,410 28,710 2,456,300
2000/02/09 29,750 29,850 29,550 29,570 2,144,200
2000/02/08 30,000 30,000 28,710 29,150 2,162,900
2000/02/07 29,980 29,990 29,500 29,980 2,193,800
2000/02/04 28,900 29,590 28,900 29,180 2,824,600
2000/02/03 28,140 28,250 27,960 28,100 1,894,200
2000/02/02 27,520 28,150 27,450 27,550 2,887,200
2000/02/01 27,500 27,500 26,900 27,130 1,817,500
2000/01/31 26,690 27,500 26,500 26,960 1,788,800
2000/01/28 26,450 27,350 26,310 27,090 2,375,800
2000/01/27 26,000 26,250 25,800 26,250 2,025,400
2000/01/26 25,350 25,530 25,280 25,480 1,412,300
2000/01/25 24,750 25,600 24,670 25,030 2,012,500
2000/01/24 24,800 25,200 24,720 25,150 2,111,000
2000/01/21 24,000 24,200 23,850 24,200 1,389,000
2000/01/20 23,600 23,950 23,450 23,700 1,554,300
2000/01/19 23,980 24,160 23,450 23,450 1,656,600
2000/01/18 24,030 24,150 23,630 23,780 1,573,500
2000/01/17 24,200 24,780 24,170 24,630 1,665,900
2000/01/14 24,450 24,550 23,430 24,000 3,058,500
2000/01/13 24,700 24,790 24,000 24,250 2,974,000
2000/01/12 25,100 25,790 24,730 25,400 3,931,600
2000/01/11 25,700 25,700 25,700 25,700 1,241,300
2000/01/07 23,700 24,100 23,700 23,700 4,680,100
2000/01/06 27,100 27,250 25,700 25,700 4,959,900
2000/01/05 27,700 27,700 27,700 27,700 1,036,600
2000/01/04 30,000 32,250 29,800 30,700 4,397,100

このページの先頭へ