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 |
|---|---|---|---|---|---|
| 2026/05/07 | 3,124 | 3,177 | 3,066 | 3,130 | 32,973,800 |
| 2026/05/01 | 3,085 | 3,142 | 3,075 | 3,127 | 14,988,600 |
| 2026/04/30 | 3,231 | 3,233 | 3,080 | 3,113 | 27,241,300 |
| 2026/04/28 | 3,248 | 3,250 | 3,197 | 3,234 | 15,948,100 |
| 2026/04/27 | 3,193 | 3,202 | 3,165 | 3,188 | 14,536,900 |
| 2026/04/24 | 3,284 | 3,288 | 3,189 | 3,208 | 14,835,500 |
| 2026/04/23 | 3,317 | 3,332 | 3,210 | 3,263 | 18,450,400 |
| 2026/04/22 | 3,328 | 3,350 | 3,313 | 3,343 | 10,601,800 |
| 2026/04/21 | 3,370 | 3,384 | 3,314 | 3,346 | 13,295,300 |
| 2026/04/20 | 3,430 | 3,449 | 3,373 | 3,384 | 11,565,400 |
| 2026/04/17 | 3,414 | 3,445 | 3,395 | 3,395 | 16,015,200 |
| 2026/04/16 | 3,389 | 3,447 | 3,380 | 3,407 | 15,017,000 |
| 2026/04/15 | 3,338 | 3,370 | 3,311 | 3,340 | 15,072,800 |
| 2026/04/14 | 3,301 | 3,319 | 3,251 | 3,280 | 14,071,000 |
| 2026/04/13 | 3,233 | 3,274 | 3,231 | 3,251 | 16,239,400 |
| 2026/04/10 | 3,375 | 3,384 | 3,301 | 3,325 | 17,119,000 |
| 2026/04/09 | 3,355 | 3,392 | 3,329 | 3,375 | 16,633,100 |
| 2026/04/08 | 3,451 | 3,452 | 3,374 | 3,388 | 18,377,900 |
| 2026/04/07 | 3,317 | 3,350 | 3,302 | 3,311 | 10,038,900 |
| 2026/04/06 | 3,327 | 3,345 | 3,284 | 3,292 | 8,935,300 |
| 2026/04/03 | 3,354 | 3,363 | 3,316 | 3,324 | 5,555,300 |
| 2026/03/27 | 3,180 | 3,252 | 3,180 | 3,209 | 24,050,400 |
| 2026/03/26 | 3,271 | 3,282 | 3,210 | 3,218 | 13,791,300 |
| 2026/03/25 | 3,288 | 3,300 | 3,238 | 3,266 | 15,502,800 |
| 2026/03/24 | 3,262 | 3,275 | 3,188 | 3,232 | 18,816,400 |
| 2026/03/23 | 3,201 | 3,247 | 3,180 | 3,192 | 18,824,900 |
| 2026/03/19 | 3,255 | 3,360 | 3,240 | 3,271 | 23,963,400 |
| 2026/03/18 | 3,200 | 3,304 | 3,200 | 3,286 | 25,483,400 |
| 2026/03/17 | 3,384 | 3,393 | 3,296 | 3,327 | 20,681,000 |
| 2026/03/16 | 3,431 | 3,463 | 3,384 | 3,384 | 14,831,700 |
| 2026/03/13 | 3,360 | 3,479 | 3,360 | 3,458 | 19,008,100 |
| 2026/03/12 | 3,406 | 3,459 | 3,378 | 3,459 | 14,719,400 |
| 2026/03/11 | 3,455 | 3,496 | 3,426 | 3,446 | 18,101,400 |
| 2026/03/10 | 3,398 | 3,443 | 3,343 | 3,403 | 23,683,400 |
| 2026/03/09 | 3,220 | 3,346 | 3,218 | 3,346 | 25,561,600 |
| 2026/03/06 | 3,358 | 3,490 | 3,348 | 3,473 | 17,518,800 |
| 2026/03/05 | 3,459 | 3,463 | 3,355 | 3,380 | 25,755,800 |
| 2026/03/04 | 3,368 | 3,467 | 3,354 | 3,389 | 29,308,300 |
| 2026/03/03 | 3,481 | 3,499 | 3,363 | 3,368 | 30,013,100 |
| 2026/03/02 | 3,578 | 3,598 | 3,534 | 3,593 | 20,165,800 |
| 2026/02/27 | 3,629 | 3,655 | 3,564 | 3,643 | 42,570,600 |
| 2026/02/26 | 3,337 | 3,430 | 3,323 | 3,398 | 28,179,600 |
| 2026/02/25 | 3,324 | 3,346 | 3,277 | 3,292 | 24,268,700 |
| 2026/02/24 | 3,260 | 3,356 | 3,250 | 3,306 | 28,076,300 |
| 2026/02/20 | 3,401 | 3,412 | 3,315 | 3,336 | 26,683,400 |
| 2026/02/19 | 3,501 | 3,513 | 3,443 | 3,445 | 16,055,700 |
| 2026/02/18 | 3,468 | 3,500 | 3,459 | 3,473 | 19,521,400 |
| 2026/02/17 | 3,602 | 3,603 | 3,458 | 3,487 | 18,584,500 |
| 2026/02/16 | 3,560 | 3,631 | 3,541 | 3,608 | 15,903,500 |
| 2026/02/13 | 3,576 | 3,620 | 3,552 | 3,552 | 25,520,600 |
| 2026/02/12 | 3,561 | 3,640 | 3,528 | 3,605 | 26,693,700 |
| 2026/02/10 | 3,457 | 3,576 | 3,456 | 3,560 | 24,349,100 |
| 2026/02/09 | 3,622 | 3,624 | 3,433 | 3,455 | 30,925,100 |
| 2026/02/06 | 3,418 | 3,571 | 3,368 | 3,507 | 45,791,100 |
| 2026/02/05 | 3,250 | 3,542 | 3,230 | 3,348 | 59,424,500 |
| 2026/02/04 | 3,314 | 3,379 | 3,313 | 3,345 | 22,523,600 |
| 2026/02/03 | 3,505 | 3,523 | 3,461 | 3,505 | 22,011,200 |
| 2026/02/02 | 3,400 | 3,482 | 3,378 | 3,409 | 19,623,600 |
| 2026/01/30 | 3,459 | 3,462 | 3,392 | 3,454 | 18,737,100 |
| 2026/01/29 | 3,371 | 3,450 | 3,331 | 3,432 | 22,968,600 |
| 2026/01/28 | 3,420 | 3,435 | 3,386 | 3,404 | 20,682,800 |
| 2026/01/27 | 3,535 | 3,540 | 3,475 | 3,490 | 17,298,200 |
| 2026/01/26 | 3,505 | 3,559 | 3,497 | 3,546 | 20,403,200 |
| 2026/01/23 | 3,600 | 3,669 | 3,592 | 3,614 | 25,770,900 |
| 2026/01/22 | 3,704 | 3,713 | 3,631 | 3,631 | 18,326,300 |
| 2026/01/21 | 3,706 | 3,775 | 3,660 | 3,701 | 18,278,100 |
| 2026/01/20 | 3,770 | 3,785 | 3,736 | 3,736 | 13,896,800 |
| 2026/01/19 | 3,783 | 3,814 | 3,758 | 3,780 | 13,754,500 |
| 2026/01/16 | 3,870 | 3,872 | 3,825 | 3,852 | 18,315,800 |
| 2026/01/15 | 3,905 | 3,958 | 3,880 | 3,904 | 19,963,800 |
| 2026/01/14 | 3,905 | 3,906 | 3,830 | 3,848 | 23,065,400 |
| 2026/01/13 | 3,828 | 3,883 | 3,805 | 3,835 | 28,446,400 |
| 2026/01/09 | 3,860 | 3,921 | 3,855 | 3,876 | 20,179,800 |
| 2026/01/08 | 3,970 | 3,974 | 3,908 | 3,930 | 16,921,400 |
| 2026/01/07 | 4,045 | 4,052 | 3,948 | 3,976 | 24,382,400 |
| 2026/01/06 | 4,062 | 4,124 | 4,047 | 4,111 | 14,134,700 |
| 2026/01/05 | 4,043 | 4,113 | 4,036 | 4,079 | 13,062,000 |