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

ソニーフィナンシャルグループ(8729)の株価時系列情報

ソニーフィナンシャルグループ(8729)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
2026/03/11 152 153 152 152 45,365,400
2026/03/10 151 153 150 151 56,462,600
2026/03/09 149 149 147 149 139,437,900
2026/03/06 152 153 151 153 41,821,100
2026/03/05 154 154 152 153 64,599,200
2026/03/04 151 152 149 149 128,047,400
2026/03/03 157 157 153 153 88,599,900
2026/03/02 156 158 155 158 43,106,400
2026/02/27 157 160 156 160 53,717,300
2026/02/26 156 157 155 156 51,981,600
2026/02/25 158 158 154 154 89,697,800
2026/02/24 157 159 156 157 51,159,000
2026/02/20 162 162 158 159 73,646,600
2026/02/19 160 166 160 165 97,485,800
2026/02/18 155 160 155 160 97,429,700
2026/02/17 162 162 154 154 112,280,700
2026/02/16 156 162 154 162 102,966,100
2026/02/13 162 164 154 156 145,365,900
2026/02/12 158 161 158 161 99,625,600
2026/02/10 154 157 153 156 62,519,900
2026/02/09 157 158 152 153 73,780,600
2026/02/06 154 155 152 155 60,150,200
2026/02/05 155 157 155 155 45,769,600
2026/02/04 154 155 153 155 53,244,900
2026/02/03 154 156 154 154 56,657,500
2026/02/02 156 156 153 154 55,914,000
2026/01/30 153 156 153 156 52,095,200
2026/01/29 153 153 151 152 67,029,100
2026/01/28 153 154 151 153 68,922,300
2026/01/27 154 156 153 153 45,754,300
2026/01/26 155 155 152 154 93,932,200
2026/01/23 160 160 156 156 84,376,500
2026/01/22 160 161 158 158 82,794,600
2026/01/21 166 166 158 159 166,340,700
2026/01/20 170 172 168 168 44,292,800
2026/01/19 170 170 168 169 51,962,300
2026/01/16 172 173 169 169 61,757,900
2026/01/15 171 174 171 173 35,504,900
2026/01/14 173 174 171 171 54,596,200
2026/01/13 176 178 174 174 64,415,600
2026/01/09 177 180 175 175 70,930,800
2026/01/08 178 180 175 178 59,622,100
2026/01/07 172 179 171 177 72,226,200
2026/01/06 168 175 168 173 86,371,100
2026/01/05 166 168 166 167 56,223,000
2025/12/30 168 168 165 166 47,102,400
2025/12/29 166 169 165 168 50,006,700
2025/12/26 161 165 161 164 53,260,200
2025/12/25 160 161 159 160 40,624,300
2025/12/24 162 162 158 159 65,153,700
2025/12/23 160 163 159 162 47,221,600
2025/12/22 164 164 160 161 52,746,400
2025/12/19 161 165 161 162 93,782,900
2025/12/18 160 165 160 161 64,542,800
2025/12/17 161 163 158 161 96,466,500
2025/12/16 170 170 163 166 93,258,500
2025/12/15 163 172 163 170 165,141,300
2025/12/12 157 162 157 161 87,437,700
2025/12/11 158 159 156 156 59,580,800
2025/12/10 157 158 155 158 61,297,200
2025/12/09 152 159 152 156 106,323,600
2025/12/08 150 152 150 151 40,669,500
2025/12/05 151 151 149 150 59,272,500
2025/12/04 150 153 150 152 73,613,100
2025/12/03 149 150 148 148 66,003,100
2025/12/02 148 150 146 146 68,598,700
2025/12/01 149 153 148 148 65,312,800
2025/11/28 146 149 146 148 46,935,300
2025/11/27 146 147 145 146 44,731,000
2025/11/26 144 146 144 145 55,783,800
2025/11/25 148 148 143 144 135,374,300
2025/11/21 147 150 146 149 137,722,000
2025/11/20 147 149 145 145 99,396,900
2025/11/19 150 151 146 146 128,160,300
2025/11/18 151 155 149 150 103,705,800
2025/11/17 155 155 151 151 95,136,400
2025/11/14 157 159 153 154 125,320,400
2025/11/13 164 165 160 160 85,728,500
2025/11/12 161 166 160 165 89,964,600
2025/11/11 157 163 156 161 102,174,000
2025/11/10 152 157 152 156 58,476,500
2025/11/07 152 152 151 152 51,941,500
2025/11/06 152 153 152 152 50,453,600
2025/11/05 154 155 151 152 94,659,800
2025/11/04 154 155 153 154 55,310,900
2025/10/31 150 155 150 155 86,741,600
2025/10/30 150 151 150 150 92,195,500
2025/10/29 152 152 150 150 58,910,000
2025/10/28 152 152 151 151 60,385,700
2025/10/27 151 153 151 152 60,876,800
2025/10/24 152 152 150 150 83,585,400
2025/10/23 152 153 150 152 99,101,100
2025/10/22 155 156 154 155 36,160,100
2025/10/21 156 157 154 155 69,907,000
2025/10/20 157 158 155 157 55,059,000
2025/10/17 151 157 151 154 89,898,200
2025/10/16 153 153 152 152 68,813,200
2025/10/15 153 155 151 153 83,116,800
2025/10/14 153 156 152 153 106,583,300
2025/10/10 156 157 154 155 120,258,700
2025/10/09 156 160 155 158 132,353,600
2025/10/08 150 161 148 155 187,641,200
2025/10/07 158 161 153 153 166,899,700
2025/10/06 147 163 147 161 287,904,200
2025/10/03 140 148 139 145 342,364,100
2025/10/02 154 155 146 146 384,169,000
2025/10/01 157 166 155 159 245,163,700
2025/09/30 175 184 164 164 255,434,000
2025/09/29 205 210 170 174 362,369,400

このページの先頭へ