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
2012/12/28 950 975 944 958 21,490,300
2012/12/27 955 955 930 942 13,325,600
2012/12/26 919 946 912 943 16,323,800
2012/12/25 927 927 904 907 7,255,000
2012/12/21 932 937 902 906 18,968,900
2012/12/20 930 935 916 921 16,588,500
2012/12/19 930 938 926 936 19,016,200
2012/12/18 924 930 912 918 15,971,900
2012/12/17 928 933 912 919 21,747,600
2012/12/14 885 907 874 906 31,091,000
2012/12/13 854 894 851 886 37,016,400
2012/12/12 815 836 808 833 15,684,400
2012/12/11 821 822 802 808 8,082,800
2012/12/10 834 845 817 820 12,581,400
2012/12/07 821 831 820 827 16,151,900
2012/12/06 797 818 795 816 16,377,300
2012/12/05 791 798 785 789 13,218,200
2012/12/04 794 795 787 793 11,109,200
2012/12/03 801 805 796 797 8,874,300
2012/11/30 807 809 799 801 11,804,900
2012/11/29 806 810 797 803 9,747,200
2012/11/28 807 811 802 803 8,432,400
2012/11/27 819 822 805 815 11,247,300
2012/11/26 832 834 816 818 12,310,300
2012/11/22 830 835 827 834 13,016,000
2012/11/21 825 829 814 819 13,401,300
2012/11/20 828 829 812 816 9,311,800
2012/11/19 834 834 815 822 16,071,600
2012/11/16 808 821 803 819 31,278,800
2012/11/15 790 796 772 793 63,901,800
2012/11/14 864 880 862 870 7,947,500
2012/11/13 853 864 851 861 9,243,100
2012/11/12 866 870 855 856 9,197,000
2012/11/09 874 882 867 879 9,902,800
2012/11/08 895 904 886 887 12,087,700
2012/11/07 900 916 896 914 12,125,500
2012/11/06 902 903 890 897 10,228,400
2012/11/05 919 919 907 913 7,663,100
2012/11/02 947 960 929 934 16,466,300
2012/11/01 920 926 905 915 21,502,000
2012/10/31 939 959 938 954 7,437,900
2012/10/30 940 960 927 928 8,298,400
2012/10/29 946 952 934 940 5,445,100
2012/10/26 958 968 944 946 7,710,800
2012/10/25 955 959 940 958 9,358,400
2012/10/24 964 979 962 969 6,366,600
2012/10/23 992 998 969 979 7,801,600
2012/10/22 958 983 957 979 6,883,400
2012/10/19 968 988 967 983 7,579,200
2012/10/18 969 987 967 983 9,820,900
2012/10/17 951 966 946 956 10,076,300
2012/10/16 924 942 921 937 8,710,600
2012/10/15 895 917 885 915 9,504,900
2012/10/12 889 915 888 908 8,663,500
2012/10/11 890 904 881 889 10,924,000
2012/10/10 901 903 891 897 9,233,500
2012/10/09 938 945 913 914 10,403,400
2012/10/05 919 950 919 948 10,907,300
2012/10/04 926 942 906 922 12,464,000
2012/10/03 927 937 922 929 6,496,500
2012/10/02 927 947 924 928 7,597,600
2012/10/01 912 928 907 917 5,645,600
2012/09/28 950 952 912 919 10,180,100
2012/09/27 920 938 917 929 7,957,000
2012/09/26 940 942 922 925 9,182,400
2012/09/25 960 975 956 969 8,766,800
2012/09/24 981 982 964 967 9,532,400
2012/09/21 994 1,004 988 996 8,687,700
2012/09/20 1,028 1,038 1,003 1,007 12,693,400
2012/09/19 1,033 1,059 1,014 1,055 15,806,600
2012/09/18 1,029 1,036 1,014 1,027 20,439,600
2012/09/14 966 993 962 983 17,547,000
2012/09/13 937 958 931 950 11,124,800
2012/09/12 920 933 920 930 13,541,400
2012/09/11 907 924 906 918 7,561,600
2012/09/10 909 931 898 921 12,451,000
2012/09/07 891 908 880 908 15,713,100
2012/09/06 867 870 849 860 8,645,300
2012/09/05 880 885 860 863 9,558,400
2012/09/04 881 897 871 890 11,639,800
2012/09/03 883 894 862 876 10,390,600
2012/08/31 897 903 881 881 10,903,400
2012/08/30 920 923 898 906 8,525,900
2012/08/29 904 937 900 923 10,557,300
2012/08/28 919 919 897 903 9,241,600
2012/08/27 930 938 915 919 7,828,200
2012/08/24 919 922 913 918 5,501,300
2012/08/23 926 934 917 929 7,969,100
2012/08/22 944 949 925 932 6,742,500
2012/08/21 953 959 930 942 8,396,000
2012/08/20 953 963 940 946 10,472,300
2012/08/17 935 948 925 944 11,983,300
2012/08/16 893 927 892 926 14,656,400
2012/08/15 913 913 885 891 14,255,600
2012/08/14 950 953 909 918 14,259,500
2012/08/13 960 980 945 949 11,057,200
2012/08/10 920 974 918 947 18,642,900
2012/08/09 907 939 907 922 14,173,100
2012/08/08 918 955 907 912 16,976,900
2012/08/07 898 907 886 904 10,644,300
2012/08/06 910 913 880 897 15,134,400
2012/08/03 895 907 877 897 24,688,600
2012/08/02 952 990 950 964 14,879,700
2012/08/01 951 956 930 941 7,024,400
2012/07/31 935 967 923 963 10,841,400
2012/07/30 962 968 925 941 10,135,100
2012/07/27 937 947 923 947 11,998,100
2012/07/26 885 922 875 913 14,804,900
2012/07/25 910 911 863 870 16,254,000
2012/07/24 914 926 907 918 12,272,700
2012/07/23 940 942 917 919 8,882,300
2012/07/20 983 984 954 958 9,256,300
2012/07/19 971 996 971 980 9,866,200
2012/07/18 965 977 958 965 12,869,000
2012/07/17 995 997 961 964 14,187,500
2012/07/13 997 1,014 994 998 10,658,200
2012/07/12 1,025 1,029 996 999 16,352,200
2012/07/11 1,031 1,035 1,009 1,023 10,801,400
2012/07/10 1,065 1,073 1,045 1,046 8,464,500
2012/07/09 1,077 1,082 1,062 1,073 7,734,400
2012/07/06 1,096 1,114 1,084 1,095 6,246,100
2012/07/05 1,089 1,115 1,088 1,099 5,662,200
2012/07/04 1,131 1,135 1,095 1,096 8,681,500
2012/07/03 1,117 1,140 1,114 1,124 6,507,900
2012/07/02 1,142 1,151 1,114 1,117 7,606,900
2012/06/29 1,086 1,132 1,072 1,123 10,884,700
2012/06/28 1,108 1,113 1,091 1,097 6,232,800
2012/06/27 1,102 1,106 1,072 1,092 7,257,300
2012/06/26 1,119 1,127 1,090 1,102 10,437,800
2012/06/25 1,174 1,182 1,132 1,135 11,341,900
2012/06/22 1,118 1,165 1,112 1,163 17,165,100
2012/06/21 1,122 1,130 1,100 1,101 10,291,100
2012/06/20 1,087 1,108 1,085 1,103 10,431,400
2012/06/19 1,065 1,089 1,058 1,066 9,749,500
2012/06/18 1,074 1,084 1,068 1,072 10,387,500
2012/06/15 1,041 1,044 1,022 1,029 8,260,700
2012/06/14 1,020 1,047 1,018 1,036 8,789,700
2012/06/13 1,030 1,040 1,017 1,021 8,414,700
2012/06/12 1,020 1,044 1,015 1,025 8,900,100
2012/06/11 1,040 1,061 1,030 1,047 12,168,200
2012/06/08 1,056 1,059 1,011 1,015 17,419,700
2012/06/07 1,081 1,092 1,064 1,072 10,199,700
2012/06/06 1,040 1,064 1,008 1,051 13,197,200
2012/06/05 1,003 1,032 1,000 1,029 9,535,900
2012/06/04 990 1,005 990 996 13,577,900
2012/06/01 1,031 1,033 1,008 1,013 9,410,700
2012/05/31 1,023 1,058 1,015 1,050 12,662,300
2012/05/30 1,063 1,069 1,041 1,052 8,327,000
2012/05/29 1,040 1,075 1,040 1,072 11,397,700
2012/05/28 1,057 1,065 1,029 1,048 11,083,700
2012/05/25 1,096 1,103 1,045 1,055 19,178,100
2012/05/24 1,092 1,115 1,079 1,105 10,556,400
2012/05/23 1,121 1,129 1,092 1,096 9,151,400
2012/05/22 1,120 1,144 1,110 1,119 11,569,600
2012/05/21 1,100 1,118 1,077 1,108 9,784,800
2012/05/18 1,113 1,127 1,093 1,100 15,129,100
2012/05/17 1,110 1,167 1,094 1,161 14,319,800
2012/05/16 1,120 1,137 1,108 1,118 8,888,000
2012/05/15 1,178 1,179 1,116 1,128 11,153,000
2012/05/14 1,137 1,157 1,100 1,154 15,730,800
2012/05/11 1,219 1,242 1,110 1,135 27,041,200
2012/05/10 1,219 1,226 1,203 1,213 8,784,600
2012/05/09 1,209 1,250 1,206 1,228 9,904,700
2012/05/08 1,225 1,227 1,207 1,217 7,294,100
2012/05/07 1,225 1,234 1,213 1,213 11,171,400
2012/05/02 1,280 1,285 1,270 1,270 7,225,100
2012/05/01 1,296 1,297 1,260 1,265 10,461,200
2012/04/27 1,330 1,343 1,305 1,316 10,853,400
2012/04/26 1,331 1,347 1,323 1,327 9,071,500
2012/04/25 1,352 1,355 1,320 1,323 9,454,300
2012/04/24 1,344 1,347 1,326 1,330 8,448,200
2012/04/23 1,370 1,377 1,350 1,353 6,251,600
2012/04/20 1,380 1,388 1,359 1,363 8,188,400
2012/04/19 1,374 1,383 1,363 1,376 11,808,800
2012/04/18 1,420 1,430 1,383 1,388 15,051,000
2012/04/17 1,411 1,426 1,388 1,397 11,373,400
2012/04/16 1,414 1,462 1,410 1,430 12,423,700
2012/04/13 1,528 1,533 1,442 1,444 22,729,700
2012/04/12 1,498 1,536 1,488 1,528 12,668,600
2012/04/11 1,480 1,523 1,473 1,515 21,429,700
2012/04/10 1,629 1,648 1,581 1,586 10,315,000
2012/04/09 1,600 1,658 1,585 1,644 12,552,200
2012/04/06 1,641 1,667 1,627 1,634 6,746,300
2012/04/05 1,620 1,680 1,614 1,668 8,028,500
2012/04/04 1,708 1,708 1,652 1,657 7,798,400
2012/04/03 1,700 1,710 1,683 1,707 5,811,300
2012/04/02 1,725 1,750 1,715 1,717 6,069,700
2012/03/30 1,734 1,735 1,695 1,704 7,853,600
2012/03/29 1,745 1,755 1,723 1,746 7,109,700
2012/03/28 1,761 1,785 1,745 1,773 7,959,200
2012/03/27 1,730 1,743 1,710 1,742 6,796,200
2012/03/26 1,687 1,715 1,667 1,690 6,041,500
2012/03/23 1,694 1,697 1,672 1,680 9,012,300
2012/03/22 1,703 1,754 1,701 1,734 10,163,500
2012/03/21 1,768 1,787 1,731 1,733 11,484,200
2012/03/19 1,829 1,829 1,806 1,814 4,636,800
2012/03/16 1,801 1,832 1,791 1,832 9,472,500
2012/03/15 1,809 1,830 1,780 1,822 10,779,000
2012/03/14 1,760 1,798 1,755 1,790 12,188,800
2012/03/13 1,725 1,730 1,700 1,702 6,512,100
2012/03/12 1,758 1,764 1,711 1,715 8,533,700
2012/03/09 1,683 1,732 1,666 1,718 16,665,700
2012/03/08 1,662 1,670 1,640 1,648 7,291,500
2012/03/07 1,622 1,662 1,620 1,638 8,914,000
2012/03/06 1,690 1,718 1,664 1,678 7,737,300
2012/03/05 1,734 1,739 1,683 1,691 7,528,500
2012/03/02 1,756 1,769 1,724 1,749 5,879,000
2012/03/01 1,752 1,785 1,724 1,741 8,309,100
2012/02/29 1,788 1,797 1,731 1,737 9,085,900
2012/02/28 1,728 1,777 1,720 1,773 8,567,000
2012/02/27 1,820 1,822 1,759 1,760 10,411,800
2012/02/24 1,699 1,743 1,696 1,740 8,399,600
2012/02/23 1,688 1,698 1,662 1,690 7,237,700
2012/02/22 1,648 1,684 1,625 1,682 8,188,600
2012/02/21 1,681 1,690 1,646 1,657 7,428,900
2012/02/20 1,660 1,695 1,650 1,681 9,744,100
2012/02/17 1,640 1,645 1,613 1,623 7,661,800
2012/02/16 1,570 1,614 1,562 1,589 10,057,700
2012/02/15 1,509 1,578 1,506 1,575 9,968,500
2012/02/14 1,490 1,497 1,469 1,490 9,374,300
2012/02/13 1,515 1,534 1,510 1,512 5,596,000
2012/02/10 1,553 1,557 1,528 1,536 4,913,800
2012/02/09 1,539 1,548 1,521 1,544 5,538,000
2012/02/08 1,515 1,544 1,500 1,542 7,984,600
2012/02/07 1,473 1,524 1,471 1,513 8,492,300
2012/02/06 1,465 1,507 1,465 1,492 12,767,500
2012/02/03 1,356 1,446 1,347 1,435 21,577,800
2012/02/02 1,336 1,377 1,321 1,328 9,185,700
2012/02/01 1,360 1,378 1,353 1,364 5,341,500
2012/01/31 1,380 1,395 1,361 1,391 6,078,600
2012/01/30 1,399 1,413 1,385 1,388 4,166,400
2012/01/27 1,409 1,424 1,405 1,414 4,937,300
2012/01/26 1,460 1,468 1,420 1,434 6,259,300
2012/01/25 1,419 1,461 1,408 1,454 8,623,800
2012/01/24 1,420 1,423 1,383 1,388 6,496,800
2012/01/23 1,365 1,439 1,363 1,422 12,691,000
2012/01/20 1,350 1,372 1,342 1,367 7,865,900
2012/01/19 1,311 1,337 1,310 1,326 5,064,500
2012/01/18 1,276 1,314 1,267 1,304 7,277,300
2012/01/17 1,301 1,305 1,284 1,293 3,537,700
2012/01/16 1,305 1,307 1,291 1,297 3,885,000
2012/01/13 1,322 1,337 1,317 1,327 4,927,600
2012/01/12 1,342 1,351 1,311 1,319 5,363,900
2012/01/11 1,352 1,361 1,344 1,350 2,840,300
2012/01/10 1,363 1,370 1,338 1,344 4,063,400
2012/01/06 1,355 1,362 1,333 1,345 5,251,300
2012/01/05 1,385 1,390 1,368 1,373 4,049,400
2012/01/04 1,410 1,413 1,398 1,404 4,525,100

このページの先頭へ