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 |