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
2013/12/30 1,807 1,835 1,795 1,826 10,848,300
2013/12/27 1,805 1,808 1,775 1,785 9,539,000
2013/12/26 1,800 1,801 1,782 1,797 7,755,300
2013/12/25 1,800 1,807 1,783 1,792 8,423,600
2013/12/24 1,835 1,844 1,797 1,804 9,828,500
2013/12/20 1,823 1,834 1,818 1,827 11,084,200
2013/12/19 1,803 1,829 1,799 1,820 17,398,700
2013/12/18 1,766 1,788 1,766 1,780 10,537,100
2013/12/17 1,795 1,798 1,760 1,775 10,132,100
2013/12/16 1,805 1,810 1,787 1,794 7,003,400
2013/12/13 1,814 1,832 1,802 1,813 11,923,500
2013/12/12 1,801 1,821 1,789 1,818 10,191,100
2013/12/11 1,822 1,841 1,811 1,823 10,426,500
2013/12/10 1,847 1,852 1,824 1,826 10,415,400
2013/12/09 1,863 1,867 1,853 1,862 7,760,100
2013/12/06 1,820 1,843 1,808 1,838 9,815,600
2013/12/05 1,841 1,861 1,820 1,824 12,051,300
2013/12/04 1,889 1,897 1,843 1,845 16,203,200
2013/12/03 1,912 1,928 1,906 1,910 12,106,400
2013/12/02 1,881 1,906 1,870 1,898 11,812,200
2013/11/29 1,867 1,869 1,845 1,867 8,327,700
2013/11/28 1,895 1,903 1,856 1,865 10,162,800
2013/11/27 1,835 1,882 1,827 1,869 10,587,700
2013/11/26 1,862 1,864 1,842 1,848 9,198,800
2013/11/25 1,871 1,887 1,863 1,881 8,646,900
2013/11/22 1,894 1,900 1,867 1,875 15,925,000
2013/11/21 1,858 1,898 1,853 1,894 13,100,200
2013/11/20 1,874 1,880 1,863 1,868 9,363,200
2013/11/19 1,875 1,886 1,851 1,886 15,108,200
2013/11/18 1,859 1,872 1,838 1,862 12,307,900
2013/11/15 1,855 1,866 1,837 1,846 21,284,700
2013/11/14 1,772 1,796 1,760 1,786 20,217,200
2013/11/13 1,721 1,775 1,705 1,746 21,137,000
2013/11/12 1,639 1,715 1,635 1,700 18,344,400
2013/11/11 1,650 1,656 1,628 1,641 10,308,900
2013/11/08 1,660 1,666 1,638 1,649 13,005,500
2013/11/07 1,689 1,705 1,668 1,694 12,544,900
2013/11/06 1,652 1,700 1,650 1,689 12,957,900
2013/11/05 1,650 1,676 1,623 1,669 23,494,100
2013/11/01 1,705 1,724 1,640 1,668 69,966,400
2013/10/31 1,910 1,911 1,873 1,877 8,798,900
2013/10/30 1,907 1,916 1,886 1,910 23,930,800
2013/10/29 1,893 1,906 1,887 1,892 8,113,200
2013/10/28 1,881 1,932 1,881 1,910 18,603,200
2013/10/25 1,865 1,870 1,850 1,851 13,651,300
2013/10/24 1,920 1,920 1,852 1,872 16,498,600
2013/10/23 1,942 1,945 1,896 1,896 11,737,600
2013/10/22 1,934 1,945 1,928 1,935 9,752,300
2013/10/21 1,921 1,929 1,917 1,921 7,681,400
2013/10/18 1,949 1,949 1,919 1,930 8,992,800
2013/10/17 1,950 1,957 1,930 1,938 8,358,100
2013/10/16 1,938 1,943 1,923 1,934 6,351,400
2013/10/15 1,955 1,969 1,933 1,938 10,244,800
2013/10/11 1,914 1,932 1,910 1,919 16,050,700
2013/10/10 1,929 1,929 1,885 1,899 15,509,900
2013/10/09 1,901 1,929 1,866 1,929 19,932,600
2013/10/08 1,948 1,949 1,908 1,923 16,903,100
2013/10/07 2,007 2,019 1,976 1,980 8,489,600
2013/10/04 2,030 2,033 1,995 2,017 8,539,000
2013/10/03 2,059 2,067 2,032 2,053 8,302,900
2013/10/02 2,092 2,106 2,050 2,059 10,226,800
2013/10/01 2,105 2,106 2,083 2,085 7,748,400
2013/09/30 2,071 2,122 2,063 2,098 12,724,400
2013/09/27 2,105 2,116 2,092 2,106 5,975,600
2013/09/26 2,087 2,101 2,044 2,101 8,587,900
2013/09/25 2,086 2,096 2,081 2,088 7,025,700
2013/09/24 2,106 2,114 2,070 2,097 9,825,600
2013/09/20 2,136 2,144 2,128 2,132 6,748,100
2013/09/19 2,140 2,142 2,111 2,127 9,495,000
2013/09/18 2,138 2,149 2,124 2,133 8,359,100
2013/09/17 2,125 2,141 2,107 2,115 8,253,500
2013/09/13 2,101 2,114 2,076 2,096 10,592,400
2013/09/12 2,124 2,148 2,092 2,103 8,869,700
2013/09/11 2,158 2,160 2,117 2,129 9,791,400
2013/09/10 2,141 2,149 2,133 2,135 10,999,200
2013/09/09 2,144 2,144 2,086 2,091 9,673,200
2013/09/06 2,103 2,133 2,078 2,087 13,697,000
2013/09/05 2,083 2,094 2,061 2,076 9,580,700
2013/09/04 2,038 2,070 2,018 2,059 8,539,200
2013/09/03 2,006 2,044 2,005 2,040 10,038,300
2013/09/02 1,972 1,982 1,958 1,980 6,102,100
2013/08/30 1,985 1,996 1,964 1,972 8,906,700
2013/08/29 1,989 1,989 1,960 1,969 8,738,300
2013/08/28 1,974 1,985 1,950 1,967 15,382,000
2013/08/27 1,984 2,065 1,981 2,037 19,193,200
2013/08/26 1,983 2,000 1,975 1,981 7,552,800
2013/08/23 1,953 1,987 1,949 1,966 14,237,200
2013/08/22 1,917 1,919 1,889 1,906 10,203,500
2013/08/21 1,937 1,953 1,914 1,937 9,026,500
2013/08/20 1,955 1,961 1,924 1,927 8,164,900
2013/08/19 1,955 1,975 1,947 1,975 5,446,200
2013/08/16 1,936 1,977 1,928 1,963 8,869,000
2013/08/15 1,974 1,988 1,963 1,968 7,593,200
2013/08/14 1,996 2,000 1,960 2,000 10,108,500
2013/08/13 1,955 1,972 1,950 1,967 6,416,400
2013/08/12 1,943 1,955 1,926 1,932 7,654,100
2013/08/09 1,954 1,974 1,933 1,943 10,700,200
2013/08/08 1,943 1,985 1,920 1,927 16,905,700
2013/08/07 2,006 2,008 1,949 1,952 22,149,400
2013/08/06 2,111 2,112 2,011 2,039 26,477,900
2013/08/05 2,125 2,183 2,123 2,137 10,731,700
2013/08/02 2,167 2,189 2,108 2,123 15,535,200
2013/08/01 2,068 2,104 2,004 2,104 14,346,200
2013/07/31 2,112 2,131 2,066 2,068 9,186,000
2013/07/30 2,078 2,140 2,073 2,117 10,671,100
2013/07/29 2,100 2,101 2,050 2,057 11,197,100
2013/07/26 2,166 2,177 2,123 2,133 12,850,300
2013/07/25 2,300 2,300 2,191 2,207 15,036,500
2013/07/24 2,311 2,323 2,281 2,290 13,856,500
2013/07/23 2,226 2,303 2,224 2,295 23,832,400
2013/07/22 2,230 2,237 2,185 2,219 11,909,500
2013/07/19 2,215 2,229 2,162 2,188 14,984,600
2013/07/18 2,200 2,201 2,184 2,194 5,623,600
2013/07/17 2,181 2,201 2,175 2,194 7,058,000
2013/07/16 2,196 2,219 2,186 2,194 7,307,500
2013/07/12 2,186 2,196 2,175 2,179 7,340,900
2013/07/11 2,167 2,198 2,164 2,188 7,719,000
2013/07/10 2,202 2,208 2,169 2,187 8,529,900
2013/07/09 2,177 2,212 2,176 2,203 11,110,900
2013/07/08 2,201 2,228 2,149 2,152 10,921,700
2013/07/05 2,191 2,198 2,183 2,195 7,449,500
2013/07/04 2,161 2,194 2,159 2,181 9,792,600
2013/07/03 2,183 2,189 2,160 2,166 10,713,300
2013/07/02 2,169 2,186 2,152 2,186 15,581,300
2013/07/01 2,099 2,138 2,090 2,133 15,854,000
2013/06/28 2,050 2,098 2,047 2,078 17,265,700
2013/06/27 2,021 2,040 1,986 2,035 13,901,900
2013/06/26 2,000 2,040 1,993 2,001 21,101,200
2013/06/25 1,980 2,000 1,947 1,973 15,594,100
2013/06/24 2,014 2,017 1,955 1,966 10,543,700
2013/06/21 1,947 2,013 1,926 2,002 18,178,800
2013/06/20 2,005 2,050 1,989 2,013 18,851,400
2013/06/19 2,055 2,063 1,986 2,015 20,307,500
2013/06/18 1,962 2,049 1,957 2,036 29,996,600
2013/06/17 1,901 1,959 1,877 1,950 13,445,800
2013/06/14 1,976 1,992 1,919 1,923 22,127,400
2013/06/13 1,952 1,978 1,915 1,930 26,792,600
2013/06/12 1,965 2,039 1,950 2,000 29,192,300
2013/06/11 1,980 2,085 1,966 2,023 34,400,300
2013/06/10 1,950 1,984 1,911 1,980 17,480,900
2013/06/07 1,820 1,904 1,810 1,854 28,000,100
2013/06/06 1,837 1,924 1,831 1,869 25,420,700
2013/06/05 1,988 1,995 1,904 1,908 22,012,400
2013/06/04 1,900 2,013 1,854 2,009 30,913,700
2013/06/03 2,011 2,021 1,913 1,938 25,741,900
2013/05/31 2,080 2,123 2,044 2,049 29,522,800
2013/05/30 2,011 2,043 1,998 2,007 20,451,100
2013/05/29 2,140 2,145 2,051 2,066 22,049,100
2013/05/28 1,991 2,095 1,985 2,078 28,610,000
2013/05/27 2,072 2,117 2,006 2,013 25,861,800
2013/05/24 2,213 2,270 2,045 2,148 44,750,300
2013/05/23 2,330 2,370 2,117 2,159 48,399,800
2013/05/22 2,300 2,413 2,286 2,290 52,463,900
2013/05/21 2,128 2,195 2,097 2,163 22,549,100
2013/05/20 2,096 2,180 2,082 2,162 29,420,900
2013/05/17 2,040 2,078 1,998 2,046 21,827,600
2013/05/16 2,073 2,100 2,013 2,082 30,032,200
2013/05/15 2,130 2,146 2,054 2,072 51,017,500
2013/05/14 1,901 1,927 1,876 1,877 20,771,700
2013/05/13 1,823 1,909 1,816 1,855 33,153,800
2013/05/10 1,800 1,828 1,741 1,787 39,632,600
2013/05/09 1,785 1,797 1,735 1,744 30,021,400
2013/05/08 1,722 1,797 1,720 1,768 40,985,900
2013/05/07 1,697 1,747 1,685 1,731 67,774,700
2013/05/02 1,569 1,638 1,565 1,627 27,827,000
2013/05/01 1,600 1,606 1,580 1,583 14,056,300
2013/04/30 1,624 1,625 1,600 1,613 15,986,800
2013/04/26 1,696 1,710 1,628 1,631 48,458,600
2013/04/25 1,635 1,637 1,620 1,627 12,039,600
2013/04/24 1,639 1,642 1,617 1,630 13,814,300
2013/04/23 1,625 1,632 1,606 1,625 12,278,500
2013/04/22 1,655 1,657 1,625 1,634 14,679,900
2013/04/19 1,608 1,628 1,594 1,623 13,918,800
2013/04/18 1,614 1,624 1,596 1,596 13,500,900
2013/04/17 1,625 1,642 1,616 1,626 18,153,200
2013/04/16 1,610 1,611 1,556 1,590 41,376,300
2013/04/15 1,620 1,679 1,620 1,658 21,382,800
2013/04/12 1,689 1,691 1,643 1,659 22,748,300
2013/04/11 1,682 1,692 1,663 1,685 26,425,700
2013/04/10 1,644 1,675 1,641 1,658 18,389,800
2013/04/09 1,698 1,699 1,631 1,643 26,623,100
2013/04/08 1,628 1,674 1,615 1,670 38,738,600
2013/04/05 1,650 1,650 1,578 1,580 36,246,400
2013/04/04 1,530 1,577 1,497 1,573 41,821,700
2013/04/03 1,603 1,614 1,553 1,570 21,340,300
2013/04/02 1,526 1,594 1,506 1,559 35,655,200
2013/04/01 1,630 1,634 1,563 1,572 23,722,600
2013/03/29 1,635 1,662 1,613 1,642 25,177,100
2013/03/28 1,663 1,666 1,587 1,625 33,812,600
2013/03/27 1,666 1,691 1,663 1,675 18,503,100
2013/03/26 1,682 1,688 1,660 1,666 26,291,500
2013/03/25 1,694 1,729 1,662 1,712 34,382,500
2013/03/22 1,638 1,698 1,634 1,660 34,901,900
2013/03/21 1,700 1,735 1,678 1,690 50,309,500
2013/03/19 1,610 1,682 1,605 1,661 56,795,300
2013/03/18 1,631 1,643 1,550 1,555 54,974,300
2013/03/15 1,550 1,690 1,543 1,668 107,889,900
2013/03/14 1,505 1,509 1,484 1,503 17,218,500
2013/03/13 1,480 1,511 1,477 1,500 24,640,800
2013/03/12 1,524 1,550 1,476 1,478 36,408,300
2013/03/11 1,485 1,516 1,483 1,508 29,153,100
2013/03/08 1,466 1,478 1,460 1,464 22,914,500
2013/03/07 1,473 1,483 1,450 1,451 21,285,100
2013/03/06 1,450 1,465 1,437 1,462 25,580,300
2013/03/05 1,453 1,465 1,412 1,425 28,586,900
2013/03/04 1,415 1,452 1,414 1,438 39,387,000
2013/03/01 1,345 1,403 1,333 1,390 38,656,300
2013/02/28 1,320 1,349 1,314 1,338 27,175,800
2013/02/27 1,292 1,311 1,283 1,292 28,969,500
2013/02/26 1,287 1,316 1,283 1,290 29,318,000
2013/02/25 1,330 1,342 1,317 1,340 26,229,200
2013/02/22 1,308 1,314 1,280 1,296 34,574,800
2013/02/21 1,364 1,375 1,327 1,331 30,712,800
2013/02/20 1,375 1,381 1,353 1,355 28,336,400
2013/02/19 1,313 1,353 1,297 1,351 32,704,300
2013/02/18 1,355 1,366 1,318 1,329 29,661,100
2013/02/15 1,305 1,322 1,265 1,313 38,175,800
2013/02/14 1,315 1,354 1,309 1,338 37,687,300
2013/02/13 1,351 1,358 1,288 1,304 43,054,700
2013/02/12 1,407 1,427 1,373 1,381 42,717,400
2013/02/08 1,419 1,464 1,355 1,365 105,917,400
2013/02/07 1,488 1,551 1,482 1,519 74,492,400
2013/02/06 1,500 1,503 1,470 1,481 42,608,100
2013/02/05 1,421 1,487 1,412 1,447 53,590,500
2013/02/04 1,425 1,493 1,421 1,457 95,196,200
2013/02/01 1,375 1,383 1,343 1,355 34,147,800
2013/01/31 1,366 1,375 1,331 1,362 45,434,700
2013/01/30 1,375 1,394 1,358 1,383 37,473,500
2013/01/29 1,370 1,419 1,363 1,385 81,029,800
2013/01/28 1,349 1,410 1,319 1,407 102,665,300
2013/01/25 1,245 1,296 1,241 1,290 75,952,300
2013/01/24 1,155 1,204 1,132 1,189 53,679,700
2013/01/23 1,160 1,198 1,154 1,167 44,904,400
2013/01/22 1,200 1,226 1,160 1,192 70,634,500
2013/01/21 1,165 1,237 1,138 1,187 98,008,100
2013/01/18 1,068 1,152 1,058 1,149 82,411,500
2013/01/17 991 1,027 981 1,024 50,675,300
2013/01/16 996 997 968 969 22,020,500
2013/01/15 1,000 1,008 988 995 25,657,300
2013/01/11 982 987 975 983 27,676,700
2013/01/10 947 972 943 968 19,858,600
2013/01/09 926 940 918 936 13,607,400
2013/01/08 950 965 937 940 15,751,400
2013/01/07 980 982 953 957 14,608,900
2013/01/04 988 988 963 968 18,095,400

このページの先頭へ