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
2009/12/30 2,700 2,710 2,670 2,670 2,929,000
2009/12/29 2,695 2,710 2,675 2,685 4,081,500
2009/12/28 2,680 2,730 2,675 2,705 4,346,000
2009/12/25 2,700 2,700 2,660 2,675 2,660,400
2009/12/24 2,680 2,695 2,655 2,685 5,887,900
2009/12/22 2,610 2,660 2,610 2,650 5,537,000
2009/12/21 2,570 2,595 2,550 2,580 4,566,700
2009/12/18 2,550 2,575 2,520 2,550 6,102,400
2009/12/17 2,610 2,620 2,580 2,590 4,555,100
2009/12/16 2,605 2,615 2,560 2,595 4,576,500
2009/12/15 2,600 2,605 2,570 2,590 4,410,100
2009/12/14 2,595 2,615 2,560 2,610 6,317,000
2009/12/11 2,530 2,585 2,500 2,575 10,290,600
2009/12/10 2,485 2,535 2,455 2,490 6,260,400
2009/12/09 2,525 2,560 2,510 2,510 5,814,100
2009/12/08 2,550 2,595 2,550 2,585 4,719,000
2009/12/07 2,595 2,620 2,550 2,580 9,198,300
2009/12/04 2,480 2,520 2,450 2,510 6,617,900
2009/12/03 2,400 2,485 2,390 2,475 8,839,500
2009/12/02 2,330 2,385 2,315 2,335 6,030,000
2009/12/01 2,285 2,370 2,250 2,370 7,927,800
2009/11/30 2,330 2,365 2,310 2,325 5,925,100
2009/11/27 2,310 2,320 2,255 2,265 6,477,800
2009/11/26 2,385 2,425 2,355 2,370 5,900,500
2009/11/25 2,365 2,425 2,355 2,415 5,155,700
2009/11/24 2,430 2,435 2,360 2,365 5,346,100
2009/11/20 2,390 2,430 2,375 2,410 8,017,500
2009/11/19 2,530 2,530 2,450 2,470 4,933,700
2009/11/18 2,510 2,535 2,495 2,525 4,599,100
2009/11/17 2,560 2,570 2,510 2,525 5,028,400
2009/11/16 2,555 2,575 2,500 2,530 4,811,900
2009/11/13 2,550 2,575 2,530 2,550 4,192,600
2009/11/12 2,575 2,625 2,555 2,555 4,493,800
2009/11/11 2,595 2,615 2,570 2,590 2,638,100
2009/11/10 2,665 2,675 2,610 2,615 4,028,200
2009/11/09 2,575 2,620 2,555 2,615 3,767,000
2009/11/06 2,600 2,630 2,580 2,590 5,082,300
2009/11/05 2,570 2,585 2,525 2,550 4,175,500
2009/11/04 2,610 2,635 2,575 2,605 6,327,400
2009/11/02 2,660 2,670 2,615 2,625 8,483,000
2009/10/30 2,780 2,830 2,765 2,785 13,918,800
2009/10/29 2,620 2,740 2,605 2,710 9,023,000
2009/10/28 2,665 2,705 2,655 2,665 5,365,900
2009/10/27 2,685 2,720 2,655 2,705 6,567,200
2009/10/26 2,680 2,755 2,680 2,715 12,532,100
2009/10/23 2,675 2,710 2,670 2,670 7,968,600
2009/10/22 2,630 2,650 2,590 2,650 5,378,200
2009/10/21 2,625 2,670 2,620 2,670 5,213,400
2009/10/20 2,695 2,710 2,655 2,655 7,282,000
2009/10/19 2,610 2,670 2,600 2,660 6,998,000
2009/10/16 2,650 2,680 2,630 2,650 9,878,300
2009/10/15 2,570 2,610 2,570 2,600 8,579,100
2009/10/14 2,555 2,560 2,470 2,510 5,744,300
2009/10/13 2,580 2,595 2,550 2,550 3,899,000
2009/10/09 2,495 2,555 2,460 2,550 6,360,300
2009/10/08 2,455 2,490 2,435 2,490 4,353,800
2009/10/07 2,500 2,530 2,485 2,505 7,625,700
2009/10/06 2,435 2,480 2,390 2,435 7,133,600
2009/10/05 2,445 2,450 2,390 2,400 4,896,400
2009/10/02 2,480 2,490 2,440 2,450 6,370,100
2009/10/01 2,655 2,655 2,560 2,580 4,087,800
2009/09/30 2,660 2,680 2,620 2,655 5,979,700
2009/09/29 2,675 2,690 2,615 2,655 6,763,300
2009/09/28 2,600 2,670 2,590 2,655 8,617,000
2009/09/25 2,660 2,690 2,650 2,665 7,737,600
2009/09/24 2,590 2,685 2,580 2,670 11,645,600
2009/09/18 2,545 2,620 2,540 2,590 11,978,400
2009/09/17 2,550 2,555 2,500 2,535 6,903,600
2009/09/16 2,460 2,510 2,450 2,475 7,830,100
2009/09/15 2,430 2,445 2,410 2,420 3,720,500
2009/09/14 2,455 2,465 2,410 2,425 4,973,200
2009/09/11 2,500 2,525 2,480 2,485 10,116,200
2009/09/10 2,440 2,485 2,435 2,470 4,544,500
2009/09/09 2,475 2,480 2,405 2,425 6,134,100
2009/09/08 2,480 2,500 2,460 2,480 3,072,300
2009/09/07 2,455 2,495 2,450 2,490 4,537,800
2009/09/04 2,450 2,455 2,415 2,425 3,873,300
2009/09/03 2,450 2,465 2,410 2,430 4,293,000
2009/09/02 2,440 2,460 2,415 2,455 7,145,800
2009/09/01 2,500 2,530 2,470 2,520 4,897,300
2009/08/31 2,570 2,610 2,500 2,515 6,852,700
2009/08/28 2,530 2,580 2,530 2,550 5,798,600
2009/08/27 2,550 2,555 2,500 2,525 5,606,900
2009/08/26 2,520 2,550 2,510 2,545 4,492,200
2009/08/25 2,505 2,530 2,485 2,515 4,608,300
2009/08/24 2,500 2,530 2,500 2,520 6,056,200
2009/08/21 2,480 2,480 2,400 2,445 7,782,900
2009/08/20 2,525 2,530 2,470 2,480 9,560,200
2009/08/19 2,585 2,590 2,485 2,500 7,711,100
2009/08/18 2,565 2,615 2,560 2,600 5,401,500
2009/08/17 2,640 2,640 2,590 2,605 6,736,500
2009/08/14 2,705 2,735 2,680 2,715 4,584,900
2009/08/13 2,745 2,745 2,680 2,705 3,344,600
2009/08/12 2,720 2,740 2,705 2,715 4,590,600
2009/08/11 2,760 2,780 2,750 2,770 3,588,300
2009/08/10 2,755 2,810 2,730 2,780 10,810,300
2009/08/07 2,700 2,710 2,625 2,695 6,306,000
2009/08/06 2,655 2,720 2,650 2,705 5,789,500
2009/08/05 2,655 2,700 2,645 2,655 7,257,800
2009/08/04 2,690 2,720 2,640 2,650 6,824,500
2009/08/03 2,660 2,690 2,635 2,680 5,751,600
2009/07/31 2,625 2,680 2,560 2,675 14,395,400
2009/07/30 2,395 2,515 2,390 2,505 11,915,300
2009/07/29 2,330 2,355 2,320 2,345 6,039,800
2009/07/28 2,370 2,375 2,320 2,325 4,659,100
2009/07/27 2,390 2,415 2,345 2,365 7,914,400
2009/07/24 2,380 2,390 2,365 2,370 4,987,900
2009/07/23 2,305 2,360 2,290 2,330 5,425,000
2009/07/22 2,295 2,315 2,280 2,295 3,480,900
2009/07/21 2,330 2,335 2,290 2,315 5,051,500
2009/07/17 2,305 2,305 2,260 2,265 2,966,300
2009/07/16 2,380 2,380 2,285 2,285 4,059,000
2009/07/15 2,345 2,350 2,270 2,305 4,480,800
2009/07/14 2,245 2,325 2,240 2,285 6,197,300
2009/07/13 2,205 2,260 2,145 2,165 6,252,200
2009/07/10 2,285 2,305 2,220 2,230 5,634,800
2009/07/09 2,280 2,305 2,250 2,250 5,578,600
2009/07/08 2,315 2,325 2,305 2,315 5,023,700
2009/07/07 2,415 2,425 2,345 2,355 8,574,200
2009/07/06 2,425 2,435 2,385 2,410 6,638,500
2009/07/03 2,425 2,445 2,415 2,440 4,958,300
2009/07/02 2,510 2,520 2,460 2,465 4,143,500
2009/07/01 2,500 2,550 2,485 2,495 4,513,700
2009/06/30 2,555 2,570 2,510 2,525 4,693,100
2009/06/29 2,465 2,565 2,460 2,500 6,171,000
2009/06/26 2,535 2,545 2,480 2,500 3,598,600
2009/06/25 2,470 2,545 2,445 2,515 5,285,500
2009/06/24 2,485 2,495 2,430 2,465 4,575,500
2009/06/23 2,450 2,470 2,430 2,465 5,490,300
2009/06/22 2,535 2,555 2,500 2,510 3,668,100
2009/06/19 2,500 2,555 2,495 2,525 4,778,600
2009/06/18 2,515 2,520 2,450 2,475 5,163,800
2009/06/17 2,530 2,585 2,520 2,555 3,816,400
2009/06/16 2,580 2,615 2,535 2,550 5,833,400
2009/06/15 2,680 2,685 2,630 2,630 3,005,700
2009/06/12 2,675 2,685 2,655 2,685 8,971,200
2009/06/11 2,690 2,705 2,665 2,675 3,798,800
2009/06/10 2,670 2,710 2,665 2,700 6,270,100
2009/06/09 2,700 2,735 2,655 2,685 6,408,200
2009/06/08 2,770 2,800 2,710 2,710 8,602,600
2009/06/05 2,700 2,715 2,690 2,695 5,739,900
2009/06/04 2,615 2,655 2,615 2,640 4,891,300
2009/06/03 2,690 2,750 2,655 2,655 8,553,700
2009/06/02 2,655 2,715 2,640 2,690 12,903,400
2009/06/01 2,460 2,595 2,460 2,580 8,066,500
2009/05/29 2,505 2,510 2,460 2,495 5,167,800
2009/05/28 2,435 2,500 2,430 2,480 6,002,600
2009/05/27 2,500 2,525 2,470 2,475 5,230,100
2009/05/26 2,500 2,510 2,440 2,465 5,107,500
2009/05/25 2,470 2,510 2,460 2,495 6,646,800
2009/05/22 2,420 2,470 2,415 2,450 6,339,900
2009/05/21 2,475 2,500 2,450 2,500 5,711,000
2009/05/20 2,515 2,525 2,470 2,505 3,847,800
2009/05/19 2,555 2,580 2,485 2,500 8,332,300
2009/05/18 2,460 2,460 2,405 2,420 8,485,900
2009/05/15 2,495 2,570 2,475 2,570 11,140,200
2009/05/14 2,465 2,470 2,380 2,400 10,836,200
2009/05/13 2,615 2,635 2,570 2,575 5,017,200
2009/05/12 2,600 2,635 2,600 2,615 7,265,000
2009/05/11 2,750 2,760 2,655 2,695 5,453,500
2009/05/08 2,735 2,750 2,705 2,735 6,174,500
2009/05/07 2,695 2,760 2,675 2,755 10,291,100
2009/05/01 2,560 2,595 2,535 2,580 6,343,300
2009/04/30 2,585 2,590 2,525 2,530 6,879,800
2009/04/28 2,510 2,575 2,450 2,455 6,970,800
2009/04/27 2,525 2,555 2,490 2,540 7,768,900
2009/04/24 2,565 2,590 2,505 2,505 6,609,600
2009/04/23 2,510 2,545 2,440 2,525 7,939,400
2009/04/22 2,585 2,605 2,475 2,480 8,854,100
2009/04/21 2,500 2,560 2,490 2,545 11,609,100
2009/04/20 2,575 2,655 2,555 2,655 7,492,100
2009/04/17 2,545 2,600 2,530 2,590 9,875,700
2009/04/16 2,490 2,535 2,435 2,445 7,850,100
2009/04/15 2,515 2,530 2,415 2,445 8,865,600
2009/04/14 2,625 2,625 2,520 2,555 6,802,500
2009/04/13 2,560 2,620 2,545 2,555 5,620,700
2009/04/10 2,600 2,610 2,530 2,585 12,527,400
2009/04/09 2,370 2,485 2,370 2,480 10,618,800
2009/04/08 2,340 2,370 2,290 2,300 8,633,000
2009/04/07 2,400 2,455 2,380 2,420 7,449,800
2009/04/06 2,450 2,500 2,400 2,420 9,031,900
2009/04/03 2,450 2,455 2,355 2,395 11,708,200
2009/04/02 2,250 2,345 2,240 2,320 14,237,800
2009/04/01 2,070 2,130 2,050 2,125 7,750,000
2009/03/31 2,030 2,110 1,998 1,998 9,078,900
2009/03/30 2,190 2,205 2,060 2,060 7,058,100
2009/03/27 2,255 2,300 2,220 2,225 8,156,800
2009/03/26 2,140 2,230 2,110 2,215 12,288,000
2009/03/25 2,130 2,135 2,045 2,075 7,142,500
2009/03/24 2,100 2,140 2,050 2,125 9,322,200
2009/03/23 1,974 2,020 1,956 2,010 6,824,300
2009/03/19 1,992 1,998 1,956 1,973 7,568,000
2009/03/18 2,015 2,060 1,958 1,991 17,569,500
2009/03/17 1,930 1,994 1,909 1,983 10,817,200
2009/03/16 1,901 1,940 1,901 1,913 7,404,400
2009/03/13 1,850 1,900 1,827 1,893 19,915,000
2009/03/12 1,780 1,797 1,715 1,735 9,276,100
2009/03/11 1,813 1,823 1,800 1,801 7,397,900
2009/03/10 1,740 1,750 1,720 1,723 6,979,100
2009/03/09 1,725 1,789 1,723 1,764 13,170,600
2009/03/06 1,726 1,762 1,708 1,715 9,163,000
2009/03/05 1,810 1,829 1,775 1,783 12,410,500
2009/03/04 1,721 1,794 1,706 1,780 15,601,300
2009/03/03 1,620 1,739 1,603 1,734 19,682,500
2009/03/02 1,609 1,708 1,609 1,660 13,471,300
2009/02/27 1,645 1,677 1,608 1,668 9,874,000
2009/02/26 1,670 1,715 1,626 1,635 8,599,300
2009/02/25 1,645 1,695 1,618 1,681 14,029,600
2009/02/24 1,500 1,555 1,491 1,555 10,078,600
2009/02/23 1,550 1,573 1,507 1,549 10,102,800
2009/02/20 1,615 1,624 1,577 1,588 7,705,800
2009/02/19 1,625 1,648 1,613 1,614 9,027,900
2009/02/18 1,611 1,622 1,592 1,601 11,271,200
2009/02/17 1,689 1,698 1,648 1,660 9,946,400
2009/02/16 1,715 1,732 1,693 1,699 10,275,400
2009/02/13 1,740 1,744 1,703 1,722 10,686,800
2009/02/12 1,775 1,785 1,720 1,739 10,878,600
2009/02/10 1,870 1,873 1,800 1,815 5,188,200
2009/02/09 1,900 1,919 1,830 1,831 5,717,100
2009/02/06 1,910 1,919 1,843 1,867 5,684,300
2009/02/05 1,819 1,866 1,781 1,825 7,378,900
2009/02/04 1,780 1,829 1,776 1,807 5,034,500
2009/02/03 1,770 1,835 1,741 1,753 6,808,300
2009/02/02 1,781 1,781 1,731 1,745 7,994,000
2009/01/30 1,819 1,831 1,772 1,780 9,799,800
2009/01/29 1,916 1,921 1,876 1,909 7,854,100
2009/01/28 1,832 1,871 1,803 1,836 8,850,300
2009/01/27 1,800 1,839 1,756 1,831 10,129,500
2009/01/26 1,798 1,818 1,746 1,747 9,907,600
2009/01/23 1,850 1,853 1,794 1,802 17,630,100
2009/01/22 2,010 2,020 1,917 1,938 10,610,900
2009/01/21 1,960 2,020 1,950 1,989 11,150,900
2009/01/20 2,025 2,035 1,981 2,025 8,945,900
2009/01/19 2,105 2,135 2,050 2,080 5,549,100
2009/01/16 2,055 2,090 2,015 2,075 9,104,500
2009/01/15 2,000 2,060 1,981 1,981 15,124,100
2009/01/14 2,025 2,135 2,015 2,090 11,886,300
2009/01/13 2,000 2,050 1,995 2,000 9,978,500
2009/01/09 2,215 2,265 2,150 2,195 9,956,400
2009/01/08 2,145 2,255 2,140 2,200 13,346,700
2009/01/07 2,160 2,335 2,140 2,305 18,909,700
2009/01/06 1,999 2,135 1,991 2,120 16,055,600
2009/01/05 1,995 1,995 1,946 1,970 4,825,700

このページの先頭へ