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
2010/12/30 2,942 2,952 2,910 2,927 3,619,900
2010/12/29 2,945 2,960 2,937 2,956 2,241,400
2010/12/28 2,971 2,972 2,954 2,957 1,994,900
2010/12/27 2,955 2,978 2,954 2,960 2,337,300
2010/12/24 2,955 2,984 2,953 2,959 2,941,700
2010/12/22 2,998 3,005 2,956 2,970 7,012,100
2010/12/21 2,950 3,010 2,949 3,010 7,658,400
2010/12/20 2,955 2,974 2,913 2,930 4,636,500
2010/12/17 2,973 2,990 2,951 2,964 5,201,200
2010/12/16 2,988 3,005 2,976 2,976 6,370,400
2010/12/15 2,991 3,015 2,972 3,000 6,436,600
2010/12/14 2,981 2,997 2,971 2,988 5,950,100
2010/12/13 3,000 3,015 2,985 3,005 4,729,400
2010/12/10 3,050 3,050 2,990 2,993 10,728,900
2010/12/09 3,045 3,055 3,025 3,040 5,106,600
2010/12/08 3,005 3,040 2,995 3,040 7,030,800
2010/12/07 3,020 3,025 2,977 2,984 8,672,100
2010/12/06 3,005 3,030 2,987 3,020 4,200,100
2010/12/03 3,050 3,060 3,005 3,020 6,197,000
2010/12/02 3,090 3,090 3,030 3,040 7,711,800
2010/12/01 2,958 3,015 2,957 3,015 12,649,400
2010/11/30 2,958 2,993 2,936 2,971 13,221,700
2010/11/29 2,932 2,978 2,917 2,970 10,303,600
2010/11/26 2,914 2,935 2,888 2,889 5,978,300
2010/11/25 2,935 2,941 2,893 2,894 8,028,000
2010/11/24 2,841 2,894 2,836 2,871 9,501,900
2010/11/22 2,973 2,975 2,932 2,932 5,644,100
2010/11/19 2,963 2,975 2,911 2,922 9,785,900
2010/11/18 2,852 2,946 2,852 2,945 12,219,700
2010/11/17 2,802 2,886 2,801 2,882 10,186,300
2010/11/16 2,839 2,868 2,805 2,841 13,798,200
2010/11/15 2,740 2,794 2,725 2,790 7,047,200
2010/11/12 2,735 2,755 2,717 2,718 4,127,200
2010/11/11 2,764 2,769 2,745 2,759 4,694,000
2010/11/10 2,729 2,753 2,723 2,749 6,010,600
2010/11/09 2,725 2,752 2,707 2,715 4,817,300
2010/11/08 2,735 2,758 2,724 2,741 4,060,400
2010/11/05 2,691 2,743 2,690 2,711 6,667,600
2010/11/04 2,680 2,687 2,623 2,641 6,458,400
2010/11/02 2,631 2,634 2,606 2,627 5,926,200
2010/11/01 2,668 2,700 2,610 2,651 8,405,600
2010/10/29 2,748 2,752 2,685 2,690 7,924,800
2010/10/28 2,731 2,753 2,710 2,727 8,498,200
2010/10/27 2,760 2,783 2,738 2,757 7,811,400
2010/10/26 2,719 2,804 2,705 2,742 17,609,600
2010/10/25 2,734 2,739 2,693 2,724 6,352,700
2010/10/22 2,698 2,740 2,676 2,734 6,774,400
2010/10/21 2,700 2,765 2,691 2,707 12,203,100
2010/10/20 2,654 2,680 2,647 2,675 6,096,900
2010/10/19 2,660 2,708 2,660 2,698 7,385,000
2010/10/18 2,630 2,669 2,620 2,659 5,493,100
2010/10/15 2,620 2,630 2,593 2,613 4,265,400
2010/10/14 2,635 2,675 2,618 2,640 8,227,000
2010/10/13 2,594 2,622 2,578 2,589 5,454,600
2010/10/12 2,650 2,658 2,575 2,586 5,904,500
2010/10/08 2,618 2,659 2,605 2,643 7,167,600
2010/10/07 2,624 2,634 2,601 2,618 4,621,000
2010/10/06 2,609 2,634 2,593 2,624 5,400,100
2010/10/05 2,554 2,620 2,551 2,600 7,475,700
2010/10/04 2,546 2,599 2,539 2,565 6,455,900
2010/10/01 2,561 2,568 2,520 2,538 7,503,100
2010/09/30 2,631 2,647 2,572 2,581 6,291,600
2010/09/29 2,616 2,653 2,605 2,645 8,179,300
2010/09/28 2,587 2,616 2,583 2,593 3,924,200
2010/09/27 2,610 2,630 2,592 2,622 4,540,700
2010/09/24 2,556 2,643 2,544 2,585 9,670,600
2010/09/22 2,600 2,635 2,587 2,588 6,431,400
2010/09/21 2,684 2,694 2,631 2,637 6,487,500
2010/09/17 2,656 2,687 2,643 2,678 8,259,400
2010/09/16 2,637 2,653 2,603 2,641 13,718,600
2010/09/15 2,480 2,612 2,433 2,596 15,036,500
2010/09/14 2,500 2,525 2,480 2,494 5,885,800
2010/09/13 2,553 2,569 2,511 2,511 5,561,300
2010/09/10 2,500 2,541 2,488 2,525 7,800,700
2010/09/09 2,480 2,490 2,460 2,482 4,803,100
2010/09/08 2,464 2,480 2,448 2,458 5,615,300
2010/09/07 2,512 2,550 2,500 2,514 5,698,100
2010/09/06 2,519 2,531 2,492 2,530 5,097,000
2010/09/03 2,456 2,488 2,445 2,485 7,606,700
2010/09/02 2,429 2,444 2,385 2,427 7,990,900
2010/09/01 2,353 2,384 2,338 2,375 6,287,800
2010/08/31 2,408 2,416 2,353 2,368 7,708,100
2010/08/30 2,499 2,510 2,441 2,458 6,969,900
2010/08/27 2,360 2,454 2,357 2,439 9,552,300
2010/08/26 2,414 2,423 2,354 2,376 7,733,900
2010/08/25 2,372 2,420 2,357 2,386 9,426,300
2010/08/24 2,449 2,452 2,402 2,406 9,572,000
2010/08/23 2,533 2,533 2,480 2,499 5,154,900
2010/08/20 2,552 2,573 2,535 2,538 4,780,900
2010/08/19 2,556 2,606 2,555 2,602 6,932,700
2010/08/18 2,575 2,580 2,544 2,559 5,420,900
2010/08/17 2,518 2,544 2,515 2,542 5,705,800
2010/08/16 2,552 2,555 2,516 2,535 6,193,500
2010/08/13 2,560 2,614 2,533 2,613 7,070,600
2010/08/12 2,529 2,564 2,512 2,564 8,039,300
2010/08/11 2,635 2,647 2,601 2,606 6,213,500
2010/08/10 2,719 2,724 2,675 2,681 4,180,900
2010/08/09 2,680 2,712 2,678 2,700 3,743,200
2010/08/06 2,672 2,753 2,668 2,728 7,338,700
2010/08/05 2,713 2,715 2,650 2,715 8,113,100
2010/08/04 2,721 2,721 2,645 2,647 6,900,200
2010/08/03 2,797 2,803 2,702 2,729 9,531,000
2010/08/02 2,720 2,788 2,720 2,762 9,960,800
2010/07/30 2,733 2,745 2,675 2,705 17,670,900
2010/07/29 2,582 2,627 2,577 2,611 4,550,600
2010/07/28 2,603 2,623 2,591 2,608 7,820,300
2010/07/27 2,513 2,554 2,492 2,539 6,561,700
2010/07/26 2,548 2,555 2,508 2,512 7,649,400
2010/07/23 2,455 2,515 2,448 2,513 11,603,400
2010/07/22 2,311 2,404 2,311 2,398 10,000,600
2010/07/21 2,375 2,383 2,326 2,347 5,797,400
2010/07/20 2,360 2,366 2,328 2,336 7,829,400
2010/07/16 2,500 2,517 2,392 2,404 12,029,400
2010/07/15 2,561 2,565 2,512 2,530 5,731,100
2010/07/14 2,620 2,625 2,574 2,592 5,576,500
2010/07/13 2,533 2,555 2,522 2,546 7,103,100
2010/07/12 2,495 2,564 2,490 2,532 10,162,000
2010/07/09 2,450 2,466 2,426 2,445 6,449,100
2010/07/08 2,398 2,434 2,390 2,423 7,410,700
2010/07/07 2,356 2,359 2,297 2,321 6,444,000
2010/07/06 2,298 2,364 2,258 2,361 7,612,200
2010/07/05 2,343 2,356 2,322 2,330 5,030,500
2010/07/02 2,321 2,340 2,302 2,310 10,253,600
2010/07/01 2,344 2,357 2,278 2,296 11,540,400
2010/06/30 2,380 2,383 2,350 2,383 8,673,700
2010/06/29 2,429 2,482 2,416 2,430 9,195,800
2010/06/28 2,442 2,452 2,414 2,425 4,602,000
2010/06/25 2,460 2,470 2,431 2,442 6,973,700
2010/06/24 2,491 2,529 2,469 2,493 8,457,400
2010/06/23 2,510 2,525 2,493 2,521 6,365,100
2010/06/22 2,575 2,588 2,536 2,536 8,080,900
2010/06/21 2,556 2,625 2,555 2,621 7,262,900
2010/06/18 2,567 2,591 2,540 2,549 6,406,800
2010/06/17 2,589 2,599 2,556 2,564 8,372,800
2010/06/16 2,662 2,670 2,626 2,639 7,389,100
2010/06/15 2,600 2,635 2,592 2,614 5,225,700
2010/06/14 2,635 2,662 2,607 2,618 6,265,300
2010/06/11 2,592 2,617 2,560 2,571 10,414,200
2010/06/10 2,557 2,562 2,490 2,524 8,479,100
2010/06/09 2,590 2,600 2,545 2,565 5,941,200
2010/06/08 2,600 2,636 2,591 2,609 6,625,300
2010/06/07 2,682 2,685 2,634 2,639 6,041,800
2010/06/04 2,771 2,804 2,756 2,771 5,595,500
2010/06/03 2,758 2,791 2,742 2,781 6,667,300
2010/06/02 2,748 2,785 2,698 2,711 7,555,200
2010/06/01 2,803 2,810 2,755 2,788 4,643,800
2010/05/31 2,839 2,861 2,812 2,816 5,654,700
2010/05/28 2,868 2,878 2,801 2,838 7,247,600
2010/05/27 2,710 2,794 2,691 2,788 7,536,800
2010/05/26 2,797 2,804 2,716 2,731 7,806,600
2010/05/25 2,840 2,840 2,725 2,728 10,078,100
2010/05/24 2,900 2,922 2,840 2,872 9,718,400
2010/05/21 2,816 2,918 2,800 2,884 15,357,000
2010/05/20 2,894 2,935 2,846 2,866 8,027,300
2010/05/19 2,800 2,926 2,794 2,911 10,900,700
2010/05/18 2,858 2,881 2,817 2,834 9,159,700
2010/05/17 2,898 2,898 2,807 2,817 15,340,700
2010/05/14 2,955 3,000 2,936 2,950 23,074,000
2010/05/13 3,125 3,185 3,110 3,165 8,051,300
2010/05/12 3,120 3,125 3,005 3,040 7,294,200
2010/05/11 3,220 3,225 3,080 3,090 11,414,200
2010/05/10 3,060 3,090 3,040 3,080 9,567,600
2010/05/07 3,010 3,100 2,980 3,060 10,148,300
2010/05/06 3,140 3,190 3,130 3,160 6,862,900
2010/04/30 3,305 3,320 3,255 3,270 5,587,000
2010/04/28 3,265 3,305 3,255 3,285 9,120,100
2010/04/27 3,280 3,405 3,275 3,400 7,874,800
2010/04/26 3,305 3,325 3,285 3,295 7,134,800
2010/04/23 3,270 3,300 3,230 3,245 5,664,900
2010/04/22 3,280 3,295 3,230 3,250 7,242,200
2010/04/21 3,345 3,360 3,305 3,320 6,506,200
2010/04/20 3,340 3,385 3,300 3,310 5,300,100
2010/04/19 3,280 3,325 3,270 3,320 6,778,900
2010/04/16 3,395 3,400 3,350 3,350 4,375,100
2010/04/15 3,445 3,445 3,395 3,410 4,753,500
2010/04/14 3,430 3,455 3,375 3,395 5,854,600
2010/04/13 3,410 3,415 3,350 3,395 5,142,000
2010/04/12 3,460 3,475 3,415 3,415 4,027,500
2010/04/09 3,405 3,440 3,400 3,420 6,803,400
2010/04/08 3,440 3,450 3,395 3,405 6,513,500
2010/04/07 3,475 3,525 3,445 3,490 9,544,300
2010/04/06 3,615 3,620 3,485 3,515 6,826,200
2010/04/05 3,590 3,620 3,580 3,605 5,106,200
2010/04/02 3,590 3,590 3,555 3,570 4,177,900
2010/04/01 3,615 3,615 3,535 3,570 6,937,000
2010/03/31 3,615 3,620 3,560 3,580 5,371,300
2010/03/30 3,575 3,625 3,550 3,610 7,617,100
2010/03/29 3,540 3,575 3,515 3,540 4,945,900
2010/03/26 3,525 3,570 3,510 3,545 6,557,200
2010/03/25 3,505 3,575 3,465 3,470 9,047,800
2010/03/24 3,630 3,640 3,530 3,545 10,100,500
2010/03/23 3,625 3,645 3,600 3,645 10,367,500
2010/03/19 3,465 3,540 3,465 3,520 8,229,700
2010/03/18 3,440 3,480 3,425 3,430 8,490,900
2010/03/17 3,405 3,445 3,370 3,425 5,442,800
2010/03/16 3,375 3,420 3,365 3,370 4,411,800
2010/03/15 3,390 3,400 3,355 3,395 5,013,000
2010/03/12 3,460 3,465 3,375 3,380 12,475,400
2010/03/11 3,445 3,475 3,405 3,440 9,862,200
2010/03/10 3,350 3,395 3,345 3,375 6,862,800
2010/03/09 3,315 3,345 3,295 3,330 6,184,900
2010/03/08 3,345 3,355 3,290 3,295 8,877,500
2010/03/05 3,185 3,215 3,180 3,205 9,006,700
2010/03/04 3,140 3,180 3,100 3,100 6,737,900
2010/03/03 3,115 3,170 3,105 3,135 9,009,900
2010/03/02 3,095 3,130 3,060 3,095 8,241,900
2010/03/01 3,035 3,070 3,015 3,055 3,177,600
2010/02/26 3,020 3,065 3,020 3,050 4,556,700
2010/02/25 3,125 3,125 3,030 3,045 5,735,500
2010/02/24 3,125 3,130 3,085 3,110 5,773,300
2010/02/23 3,180 3,195 3,155 3,190 5,061,000
2010/02/22 3,165 3,220 3,155 3,200 8,612,100
2010/02/19 3,145 3,175 3,085 3,095 6,485,300
2010/02/18 3,150 3,180 3,110 3,130 4,835,600
2010/02/17 3,100 3,125 3,080 3,120 5,162,900
2010/02/16 3,030 3,055 3,000 3,030 3,243,500
2010/02/15 3,100 3,120 3,035 3,035 4,531,100
2010/02/12 3,090 3,110 3,035 3,065 5,742,700
2010/02/10 3,035 3,070 3,010 3,020 7,759,800
2010/02/09 2,960 3,005 2,940 2,985 9,684,300
2010/02/08 3,045 3,065 2,962 2,973 11,699,200
2010/02/05 3,020 3,120 2,986 3,085 12,548,700
2010/02/04 3,145 3,160 3,040 3,075 8,250,500
2010/02/03 3,210 3,235 3,135 3,145 7,382,200
2010/02/02 3,140 3,185 3,125 3,155 8,637,900
2010/02/01 3,025 3,085 2,977 3,060 8,874,800
2010/01/29 3,030 3,065 3,000 3,010 7,665,400
2010/01/28 3,000 3,130 3,000 3,085 10,879,000
2010/01/27 2,987 2,989 2,930 2,940 8,571,700
2010/01/26 3,115 3,135 3,000 3,000 8,920,900
2010/01/25 3,100 3,175 3,060 3,150 7,067,900
2010/01/22 3,105 3,165 3,095 3,145 11,756,600
2010/01/21 3,060 3,210 3,040 3,185 11,829,800
2010/01/20 3,085 3,115 3,045 3,060 6,318,600
2010/01/19 3,085 3,090 3,045 3,065 5,366,900
2010/01/18 3,035 3,100 3,035 3,090 6,808,400
2010/01/15 3,100 3,160 3,070 3,070 11,268,700
2010/01/14 3,065 3,090 3,045 3,075 11,858,600
2010/01/13 2,889 3,025 2,883 2,998 18,959,000
2010/01/12 2,796 2,924 2,791 2,916 9,372,000
2010/01/08 2,785 2,809 2,769 2,809 6,981,100
2010/01/07 2,750 2,764 2,723 2,743 2,899,600
2010/01/06 2,719 2,757 2,699 2,744 4,270,900
2010/01/05 2,781 2,782 2,704 2,719 4,894,300
2010/01/04 2,700 2,744 2,694 2,731 4,004,500

このページの先頭へ