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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,818 | 2,825 | 2,768 | 2,806 | 10,130,700 |
| 2024/11/07 | 2,789 | 2,809 | 2,759 | 2,772 | 12,594,700 |
| 2024/11/06 | 2,729 | 2,800 | 2,723 | 2,775 | 12,755,300 |
| 2024/11/05 | 2,720 | 2,758 | 2,700 | 2,729 | 10,536,900 |
| 2024/11/01 | 2,675 | 2,711 | 2,663 | 2,675 | 10,960,500 |
| 2024/10/31 | 2,721 | 2,740 | 2,709 | 2,724 | 13,004,600 |
| 2024/10/30 | 2,718 | 2,764 | 2,715 | 2,750 | 23,163,400 |
| 2024/10/29 | 2,698 | 2,722 | 2,687 | 2,715 | 10,303,100 |
| 2024/10/28 | 2,641 | 2,711 | 2,632 | 2,698 | 10,846,300 |
| 2024/10/25 | 2,675 | 2,677 | 2,634 | 2,645 | 7,416,600 |
| 2024/10/24 | 2,655 | 2,699 | 2,654 | 2,685 | 9,499,800 |
| 2024/10/23 | 2,671 | 2,700 | 2,653 | 2,674 | 9,265,900 |
| 2024/10/22 | 2,720 | 2,720 | 2,666 | 2,691 | 9,682,400 |
| 2024/10/21 | 2,728 | 2,739 | 2,704 | 2,710 | 8,650,700 |
| 2024/10/18 | 2,750 | 2,770 | 2,712 | 2,712 | 12,382,600 |
| 2024/10/17 | 2,778 | 2,789 | 2,758 | 2,766 | 8,705,100 |
| 2024/10/16 | 2,770 | 2,802 | 2,753 | 2,773 | 9,019,500 |
| 2024/10/15 | 2,830 | 2,843 | 2,810 | 2,814 | 12,663,000 |
| 2024/10/11 | 2,850 | 2,874 | 2,809 | 2,815 | 12,532,400 |
| 2024/10/10 | 2,836 | 2,837 | 2,813 | 2,826 | 9,568,500 |
| 2024/10/09 | 2,840 | 2,859 | 2,810 | 2,820 | 8,429,800 |
| 2024/10/08 | 2,833 | 2,842 | 2,791 | 2,811 | 13,589,000 |
| 2024/10/07 | 2,850 | 2,920 | 2,834 | 2,881 | 17,950,100 |
| 2024/10/04 | 2,794 | 2,810 | 2,761 | 2,767 | 10,635,600 |
| 2024/10/03 | 2,780 | 2,804 | 2,743 | 2,780 | 14,166,400 |
| 2024/10/02 | 2,734 | 2,788 | 2,694 | 2,751 | 23,485,700 |
| 2024/10/01 | 2,778 | 2,845 | 2,764 | 2,834 | 15,263,700 |
| 2024/09/30 | 2,730 | 2,780 | 2,719 | 2,778 | 20,903,300 |
| 2024/09/27 | 2,888 | 2,891 | 2,788 | 2,861 | 13,957,600 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 13,900 | 14,240 | 13,885 | 14,240 | 3,984,000 |
| 2024/09/25 | 13,650 | 13,835 | 13,650 | 13,775 | 2,299,600 |
| 2024/09/24 | 13,650 | 13,880 | 13,620 | 13,755 | 3,459,800 |
| 2024/09/20 | 13,455 | 13,560 | 13,295 | 13,365 | 3,825,100 |
| 2024/09/19 | 12,925 | 13,200 | 12,890 | 13,175 | 3,313,500 |
| 2024/09/18 | 12,950 | 12,950 | 12,645 | 12,810 | 2,837,500 |
| 2024/09/17 | 12,555 | 12,855 | 12,465 | 12,805 | 4,987,900 |
| 2024/09/13 | 13,210 | 13,260 | 13,085 | 13,105 | 3,734,800 |
| 2024/09/12 | 13,400 | 13,570 | 13,225 | 13,260 | 3,435,100 |
| 2024/09/11 | 13,280 | 13,295 | 13,025 | 13,160 | 2,826,000 |
| 2024/09/10 | 13,150 | 13,335 | 13,050 | 13,195 | 2,875,900 |
| 2024/09/09 | 12,600 | 13,015 | 12,580 | 13,000 | 2,916,000 |
| 2024/09/06 | 13,380 | 13,445 | 13,065 | 13,195 | 3,373,400 |
| 2024/09/05 | 13,560 | 13,755 | 13,500 | 13,540 | 2,407,300 |
| 2024/09/04 | 13,675 | 13,905 | 13,610 | 13,750 | 4,044,100 |
| 2024/09/03 | 14,085 | 14,300 | 14,065 | 14,175 | 2,005,700 |
| 2024/09/02 | 14,220 | 14,285 | 13,960 | 14,085 | 2,472,700 |
| 2024/08/30 | 14,100 | 14,200 | 14,030 | 14,200 | 3,046,700 |
| 2024/08/29 | 13,900 | 14,070 | 13,775 | 14,000 | 3,056,700 |
| 2024/08/28 | 13,810 | 14,150 | 13,790 | 14,095 | 3,285,600 |
| 2024/08/27 | 13,355 | 13,825 | 13,355 | 13,780 | 2,979,000 |
| 2024/08/26 | 13,275 | 13,460 | 13,200 | 13,400 | 1,947,600 |
| 2024/08/23 | 13,330 | 13,415 | 13,255 | 13,410 | 2,019,700 |
| 2024/08/22 | 13,385 | 13,525 | 13,305 | 13,370 | 2,989,700 |
| 2024/08/21 | 13,200 | 13,490 | 13,185 | 13,385 | 2,243,800 |
| 2024/08/20 | 13,375 | 13,395 | 13,260 | 13,270 | 2,629,100 |
| 2024/08/19 | 13,320 | 13,475 | 13,195 | 13,230 | 2,410,000 |
| 2024/08/16 | 13,235 | 13,400 | 13,180 | 13,385 | 3,023,300 |
| 2024/08/15 | 12,935 | 13,040 | 12,805 | 12,880 | 3,185,200 |
| 2024/08/14 | 13,105 | 13,240 | 12,965 | 13,080 | 3,658,500 |
| 2024/08/13 | 12,920 | 13,075 | 12,790 | 12,945 | 4,757,100 |
| 2024/08/09 | 12,475 | 12,755 | 12,200 | 12,325 | 5,928,700 |
| 2024/08/08 | 12,820 | 12,865 | 12,185 | 12,290 | 6,216,000 |
| 2024/08/07 | 11,855 | 12,550 | 11,615 | 12,305 | 6,212,400 |
| 2024/08/06 | 12,555 | 12,565 | 11,985 | 12,315 | 7,231,300 |
| 2024/08/05 | 11,820 | 12,230 | 11,050 | 11,285 | 8,861,400 |
| 2024/08/02 | 12,745 | 12,755 | 12,130 | 12,215 | 6,083,400 |
| 2024/08/01 | 13,410 | 13,410 | 12,925 | 13,085 | 3,760,600 |
| 2024/07/31 | 13,375 | 13,585 | 13,290 | 13,530 | 3,341,700 |
| 2024/07/30 | 13,495 | 13,740 | 13,405 | 13,640 | 3,297,700 |
| 2024/07/29 | 13,450 | 13,455 | 13,170 | 13,345 | 3,692,500 |
| 2024/07/26 | 13,280 | 13,430 | 13,205 | 13,220 | 3,323,000 |
| 2024/07/25 | 13,730 | 13,745 | 13,335 | 13,415 | 4,958,200 |
| 2024/07/24 | 14,350 | 14,430 | 14,130 | 14,185 | 2,118,500 |
| 2024/07/23 | 14,460 | 14,490 | 14,245 | 14,350 | 2,290,800 |
| 2024/07/22 | 14,745 | 14,785 | 14,385 | 14,460 | 2,290,600 |
| 2024/07/19 | 14,600 | 14,680 | 14,470 | 14,670 | 2,826,100 |
| 2024/07/18 | 14,900 | 14,980 | 14,660 | 14,680 | 3,999,900 |
| 2024/07/17 | 15,100 | 15,240 | 15,070 | 15,185 | 2,688,400 |
| 2024/07/16 | 15,250 | 15,255 | 14,940 | 15,100 | 2,927,800 |
| 2024/07/12 | 15,300 | 15,305 | 15,025 | 15,135 | 5,473,200 |
| 2024/07/11 | 15,040 | 15,485 | 15,040 | 15,380 | 6,774,200 |
| 2024/07/10 | 14,500 | 14,885 | 14,490 | 14,845 | 5,664,000 |
| 2024/07/09 | 13,985 | 14,750 | 13,880 | 14,605 | 6,584,500 |
| 2024/07/08 | 13,995 | 14,100 | 13,870 | 13,910 | 3,237,100 |
| 2024/07/05 | 13,905 | 13,995 | 13,870 | 13,985 | 2,008,900 |
| 2024/07/04 | 13,950 | 14,015 | 13,860 | 13,915 | 2,827,400 |
| 2024/07/03 | 13,900 | 13,995 | 13,790 | 13,910 | 2,910,700 |
| 2024/07/02 | 13,780 | 13,975 | 13,670 | 13,960 | 4,006,500 |
| 2024/07/01 | 13,795 | 13,850 | 13,660 | 13,750 | 3,413,800 |
| 2024/06/28 | 13,750 | 13,845 | 13,550 | 13,640 | 3,997,800 |
| 2024/06/27 | 13,300 | 13,560 | 13,285 | 13,530 | 3,931,600 |
| 2024/06/26 | 13,290 | 13,375 | 13,175 | 13,310 | 3,351,400 |
| 2024/06/25 | 13,090 | 13,190 | 13,040 | 13,170 | 2,576,200 |
| 2024/06/24 | 12,845 | 13,020 | 12,795 | 12,925 | 2,394,900 |
| 2024/06/21 | 12,820 | 13,020 | 12,780 | 12,810 | 7,066,600 |
| 2024/06/20 | 12,800 | 12,890 | 12,655 | 12,795 | 2,048,500 |
| 2024/06/19 | 12,600 | 12,815 | 12,595 | 12,770 | 3,196,700 |
| 2024/06/18 | 12,730 | 12,820 | 12,585 | 12,645 | 3,007,300 |
| 2024/06/17 | 12,825 | 12,845 | 12,630 | 12,695 | 3,292,100 |
| 2024/06/14 | 13,090 | 13,185 | 13,025 | 13,035 | 5,005,900 |
| 2024/06/13 | 13,320 | 13,470 | 13,215 | 13,265 | 3,883,200 |
| 2024/06/12 | 13,230 | 13,310 | 13,045 | 13,105 | 2,933,700 |
| 2024/06/11 | 13,365 | 13,395 | 13,285 | 13,340 | 2,367,700 |
| 2024/06/10 | 13,425 | 13,540 | 13,340 | 13,360 | 2,139,600 |
| 2024/06/07 | 13,410 | 13,500 | 13,315 | 13,425 | 2,562,200 |
| 2024/06/06 | 13,550 | 13,700 | 13,535 | 13,575 | 4,570,200 |
| 2024/06/05 | 13,350 | 13,505 | 13,320 | 13,435 | 3,272,400 |
| 2024/06/04 | 13,085 | 13,465 | 13,075 | 13,340 | 4,279,800 |
| 2024/06/03 | 12,950 | 13,200 | 12,940 | 13,085 | 3,266,600 |
| 2024/05/31 | 12,850 | 12,940 | 12,770 | 12,895 | 5,784,300 |
| 2024/05/30 | 12,390 | 12,700 | 12,310 | 12,650 | 4,332,400 |
| 2024/05/29 | 12,535 | 12,650 | 12,445 | 12,495 | 2,641,000 |
| 2024/05/28 | 12,570 | 12,640 | 12,510 | 12,580 | 1,727,600 |
| 2024/05/27 | 12,580 | 12,600 | 12,435 | 12,555 | 2,306,500 |
| 2024/05/24 | 12,775 | 12,795 | 12,600 | 12,650 | 2,954,200 |
| 2024/05/23 | 12,820 | 13,000 | 12,820 | 12,885 | 2,241,700 |
| 2024/05/22 | 12,840 | 12,865 | 12,675 | 12,810 | 3,533,500 |
| 2024/05/21 | 13,060 | 13,075 | 12,860 | 12,880 | 2,272,100 |
| 2024/05/20 | 13,080 | 13,180 | 13,030 | 13,065 | 2,602,900 |
| 2024/05/17 | 13,005 | 13,140 | 12,940 | 13,100 | 3,018,700 |
| 2024/05/16 | 13,200 | 13,355 | 12,945 | 13,015 | 4,954,900 |
| 2024/05/15 | 13,035 | 13,415 | 12,950 | 12,950 | 11,723,300 |
| 2024/05/14 | 11,910 | 12,060 | 11,880 | 11,965 | 4,277,700 |
| 2024/05/13 | 11,770 | 11,985 | 11,745 | 11,920 | 4,065,500 |
| 2024/05/10 | 11,535 | 11,795 | 11,535 | 11,710 | 7,340,500 |
| 2024/05/09 | 12,105 | 12,175 | 11,870 | 11,870 | 6,540,800 |
| 2024/05/08 | 12,380 | 12,495 | 12,050 | 12,050 | 6,968,100 |
| 2024/05/07 | 12,760 | 12,830 | 12,510 | 12,680 | 5,793,700 |
| 2024/05/02 | 13,060 | 13,080 | 12,965 | 13,060 | 1,847,600 |
| 2024/05/01 | 12,940 | 13,115 | 12,930 | 13,100 | 1,961,000 |
| 2024/04/30 | 13,030 | 13,125 | 12,910 | 13,085 | 3,384,000 |
| 2024/04/26 | 12,790 | 12,845 | 12,650 | 12,770 | 3,292,400 |
| 2024/04/25 | 12,850 | 12,890 | 12,715 | 12,760 | 2,048,400 |
| 2024/04/24 | 12,580 | 12,925 | 12,570 | 12,840 | 3,809,800 |
| 2024/04/23 | 12,555 | 12,610 | 12,410 | 12,495 | 2,901,400 |
| 2024/04/22 | 12,600 | 12,695 | 12,520 | 12,530 | 2,615,000 |
| 2024/04/19 | 12,780 | 12,785 | 12,315 | 12,530 | 4,561,600 |
| 2024/04/18 | 12,710 | 12,835 | 12,705 | 12,760 | 2,442,200 |
| 2024/04/17 | 12,800 | 12,820 | 12,565 | 12,665 | 3,128,900 |
| 2024/04/16 | 12,755 | 12,940 | 12,665 | 12,935 | 3,210,000 |
| 2024/04/15 | 13,000 | 13,025 | 12,720 | 12,860 | 2,998,300 |
| 2024/04/12 | 13,040 | 13,130 | 12,925 | 13,040 | 3,230,800 |
| 2024/04/11 | 12,800 | 12,880 | 12,795 | 12,855 | 2,067,600 |
| 2024/04/10 | 12,845 | 12,985 | 12,800 | 12,960 | 2,180,300 |
| 2024/04/09 | 12,800 | 12,880 | 12,745 | 12,880 | 2,161,100 |
| 2024/04/08 | 12,800 | 12,955 | 12,755 | 12,800 | 2,609,000 |
| 2024/04/05 | 12,950 | 12,950 | 12,720 | 12,780 | 3,084,900 |
| 2024/04/04 | 13,100 | 13,175 | 12,980 | 13,025 | 3,284,900 |
| 2024/04/03 | 13,120 | 13,120 | 12,930 | 13,005 | 3,595,100 |
| 2024/04/02 | 13,070 | 13,135 | 12,945 | 13,030 | 3,323,800 |
| 2024/04/01 | 13,060 | 13,160 | 12,990 | 13,065 | 2,721,800 |
| 2024/03/29 | 12,995 | 13,070 | 12,950 | 12,985 | 2,819,900 |
| 2024/03/28 | 13,030 | 13,090 | 12,910 | 12,930 | 4,597,700 |
| 2024/03/27 | 13,100 | 13,245 | 13,025 | 13,205 | 3,748,500 |
| 2024/03/26 | 13,070 | 13,185 | 13,040 | 13,110 | 2,727,300 |
| 2024/03/25 | 13,350 | 13,350 | 13,040 | 13,050 | 3,664,500 |
| 2024/03/22 | 13,450 | 13,540 | 13,350 | 13,450 | 3,319,800 |
| 2024/03/21 | 13,590 | 13,675 | 13,380 | 13,425 | 4,474,100 |
| 2024/03/19 | 13,330 | 13,460 | 13,235 | 13,460 | 3,486,900 |
| 2024/03/18 | 13,105 | 13,395 | 13,095 | 13,330 | 3,695,100 |
| 2024/03/15 | 13,025 | 13,110 | 12,985 | 13,065 | 3,216,600 |
| 2024/03/14 | 12,885 | 13,095 | 12,880 | 13,055 | 2,919,100 |
| 2024/03/13 | 13,000 | 13,095 | 12,920 | 13,000 | 3,188,400 |
| 2024/03/12 | 12,625 | 12,945 | 12,570 | 12,930 | 3,752,100 |
| 2024/03/11 | 12,800 | 12,915 | 12,605 | 12,745 | 4,008,000 |
| 2024/03/08 | 12,800 | 13,035 | 12,800 | 12,970 | 4,561,400 |
| 2024/03/07 | 12,905 | 13,005 | 12,895 | 12,935 | 3,328,900 |
| 2024/03/06 | 12,880 | 13,035 | 12,835 | 12,955 | 4,294,600 |
| 2024/03/05 | 12,930 | 13,065 | 12,920 | 12,950 | 3,490,800 |
| 2024/03/04 | 13,240 | 13,250 | 13,005 | 13,025 | 4,198,300 |
| 2024/03/01 | 13,025 | 13,240 | 12,980 | 13,215 | 4,873,600 |
| 2024/02/29 | 12,690 | 12,975 | 12,590 | 12,945 | 7,417,200 |
| 2024/02/28 | 12,850 | 12,920 | 12,745 | 12,920 | 4,714,300 |
| 2024/02/27 | 13,015 | 13,080 | 12,930 | 12,930 | 5,104,000 |
| 2024/02/26 | 13,095 | 13,140 | 12,955 | 13,035 | 7,729,700 |
| 2024/02/22 | 13,230 | 13,340 | 13,230 | 13,310 | 5,333,700 |
| 2024/02/21 | 13,000 | 13,220 | 13,000 | 13,185 | 5,930,700 |
| 2024/02/20 | 13,475 | 13,535 | 13,290 | 13,315 | 4,551,300 |
| 2024/02/19 | 13,475 | 13,560 | 13,340 | 13,475 | 4,150,500 |
| 2024/02/16 | 13,665 | 13,815 | 13,340 | 13,475 | 10,672,000 |
| 2024/02/15 | 13,650 | 13,920 | 13,360 | 13,710 | 13,966,100 |
| 2024/02/14 | 14,645 | 14,665 | 14,440 | 14,660 | 4,280,800 |
| 2024/02/13 | 14,480 | 14,780 | 14,465 | 14,735 | 5,010,700 |
| 2024/02/09 | 14,380 | 14,380 | 14,210 | 14,235 | 2,873,400 |
| 2024/02/08 | 14,340 | 14,345 | 14,215 | 14,325 | 3,229,500 |
| 2024/02/07 | 14,380 | 14,380 | 14,175 | 14,300 | 2,905,300 |
| 2024/02/06 | 14,400 | 14,420 | 14,170 | 14,255 | 3,402,500 |
| 2024/02/05 | 14,550 | 14,620 | 14,445 | 14,475 | 2,319,100 |
| 2024/02/02 | 14,440 | 14,560 | 14,350 | 14,475 | 2,845,600 |
| 2024/02/01 | 14,500 | 14,560 | 14,355 | 14,390 | 3,380,900 |
| 2024/01/31 | 14,490 | 14,700 | 14,435 | 14,695 | 3,952,500 |
| 2024/01/30 | 14,435 | 14,525 | 14,415 | 14,480 | 3,242,300 |
| 2024/01/29 | 14,245 | 14,410 | 14,230 | 14,355 | 2,739,100 |
| 2024/01/26 | 14,255 | 14,270 | 14,005 | 14,005 | 3,815,200 |
| 2024/01/25 | 14,465 | 14,565 | 14,320 | 14,355 | 3,183,100 |
| 2024/01/24 | 14,550 | 14,565 | 14,465 | 14,535 | 2,687,500 |
| 2024/01/23 | 14,795 | 14,915 | 14,670 | 14,695 | 3,756,800 |
| 2024/01/22 | 14,650 | 14,875 | 14,645 | 14,800 | 3,117,800 |
| 2024/01/19 | 14,540 | 14,610 | 14,440 | 14,525 | 3,366,000 |
| 2024/01/18 | 14,325 | 14,415 | 14,240 | 14,240 | 3,126,100 |
| 2024/01/17 | 14,480 | 14,890 | 14,415 | 14,415 | 4,688,100 |
| 2024/01/16 | 14,485 | 14,550 | 14,345 | 14,380 | 2,872,600 |
| 2024/01/15 | 14,465 | 14,580 | 14,310 | 14,520 | 3,687,600 |
| 2024/01/12 | 14,500 | 14,580 | 14,270 | 14,575 | 5,429,800 |
| 2024/01/11 | 14,265 | 14,420 | 14,165 | 14,340 | 5,626,300 |
| 2024/01/10 | 13,405 | 13,900 | 13,365 | 13,850 | 4,578,200 |
| 2024/01/09 | 13,330 | 13,430 | 13,225 | 13,340 | 3,119,500 |
| 2024/01/05 | 13,050 | 13,170 | 12,995 | 13,170 | 2,166,100 |
| 2024/01/04 | 13,330 | 13,340 | 13,095 | 13,095 | 3,947,900 |