6758 ソニーグループ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2711,40511,52011,35511,5053,108,00011,505
2022-06-2411,24011,28011,14511,2503,312,30011,250
2022-06-2311,30511,42511,19511,2453,045,20011,245
2022-06-2211,52011,60511,33511,3702,844,70011,370
2022-06-2111,10011,54011,05511,4653,811,70011,465
2022-06-2011,45511,46510,97011,0253,624,50011,025
2022-06-1710,89011,30010,87011,2155,270,30011,215
2022-06-1611,38511,44011,24511,2853,253,80011,285
2022-06-1511,00011,21510,96011,1153,814,40011,115
2022-06-1411,23011,29511,07511,2305,312,70011,230
2022-06-1311,76011,77511,52011,5304,791,40011,530
2022-06-1012,14512,30012,08012,1303,879,90012,130
2022-06-0912,29012,42012,28512,2902,838,90012,290
2022-06-0812,17012,35512,14512,3453,095,30012,345
2022-06-0712,19012,21512,06512,1252,619,80012,125
2022-06-0611,95512,11011,90512,0752,936,40012,075
2022-06-0312,19512,23512,08012,2003,214,80012,200
2022-06-0212,13012,20511,97511,9753,888,20011,975
2022-06-0112,11012,42012,08512,3704,416,50012,370
2022-05-3112,14512,18011,95512,1155,440,10012,115
2022-05-3011,70012,02511,66011,9958,379,80011,995
2022-05-2711,65011,66511,40511,4253,586,60011,425
2022-05-2611,19511,41511,19011,2653,339,60011,265
2022-05-2511,24011,33511,16011,2052,965,40011,205
2022-05-2411,49011,55011,37011,3703,122,60011,370
2022-05-2311,69011,69511,42011,4502,996,10011,450
2022-05-2011,40511,56511,38011,5253,087,80011,525
2022-05-1911,18011,42011,16011,3903,830,90011,390
2022-05-1811,46511,59011,35011,5704,364,70011,570
2022-05-1711,22011,30511,16511,2402,715,40011,240
2022-05-1611,29511,38511,15011,1803,394,60011,180
2022-05-1310,85511,21510,78511,1005,641,00011,100
2022-05-1210,57010,98010,56010,7904,561,90010,790
2022-05-1110,92010,92510,47010,7206,151,90010,720
2022-05-1010,24010,53010,22010,5005,408,10010,500
2022-05-0910,90010,94510,83510,8403,912,30010,840
2022-05-0611,00011,14010,94511,1104,184,00011,110
2022-05-0211,70011,70511,08511,1603,364,10011,160
2022-04-2811,11011,27011,03511,2204,015,50011,220
2022-04-2710,87011,02510,78010,9856,670,70010,985
2022-04-2611,13011,15010,96011,0704,349,70011,070
2022-04-2511,04511,15511,00511,1052,850,10011,105
2022-04-2211,23511,30511,19011,2803,396,20011,280
2022-04-2111,50011,60511,43511,6003,717,00011,600
2022-04-2011,49011,58011,38011,4304,118,10011,430
2022-04-1911,31011,31511,15511,2802,509,10011,280
2022-04-1811,13011,20011,04511,1402,446,50011,140
2022-04-1511,20511,31011,07511,2154,026,40011,215
2022-04-1411,45511,54511,43511,5052,858,90011,505
2022-04-1311,21011,52011,21011,5004,341,20011,500
2022-04-1211,32511,56511,32011,4055,163,60011,405
2022-04-1111,93011,97011,67511,7155,202,60011,715
2022-04-0812,24012,26012,00512,1953,531,10012,195
2022-04-0712,03012,21011,97012,0454,166,20012,045
2022-04-0612,53012,54012,39012,4353,164,40012,435
2022-04-0512,78012,82012,59512,7152,796,50012,715
2022-04-0412,64012,83012,59012,6503,031,90012,650
2022-04-0112,65512,66512,47012,5304,029,60012,530
2022-03-3112,86512,93012,73012,7304,493,80012,730
2022-03-3013,00013,05012,80512,9354,187,00012,935
2022-03-2913,02013,02512,81012,9503,750,20012,950
2022-03-2812,80012,88012,72012,7202,536,80012,720
2022-03-2513,03013,10512,83012,8553,402,30012,855
2022-03-2412,57012,98512,57012,9854,189,20012,985
2022-03-2312,74512,89512,66012,8454,130,70012,845
2022-03-2212,39512,62012,36012,5704,351,40012,570
2022-03-1812,26512,45512,20512,4255,088,90012,425
2022-03-1712,49512,54512,19512,2705,003,40012,270
2022-03-1611,49011,92011,48511,8204,521,40011,820
2022-03-1511,12011,57011,11511,5053,540,30011,505
2022-03-1411,45011,64511,35011,3803,664,00011,380
2022-03-1111,68511,70011,43511,5204,555,80011,520
2022-03-1011,60011,92011,53011,8206,344,40011,820
2022-03-0911,19011,22010,93010,9404,511,00010,940
2022-03-0811,04011,38011,02511,1504,452,90011,150
2022-03-0711,00011,31511,00011,1104,560,70011,110
2022-03-0411,45511,50011,18511,3855,504,10011,385
2022-03-0311,74511,84011,65511,7552,592,00011,755
2022-03-0211,71011,75011,53511,5903,246,30011,590
2022-03-0111,71511,87511,67011,7753,993,10011,775
2022-02-2811,76511,87011,61011,8104,586,90011,810
2022-02-2511,69511,86511,58511,8104,713,70011,810
2022-02-2411,64011,70011,34011,4555,027,00011,455
2022-02-2211,59011,77511,37511,5754,611,50011,575
2022-02-2111,80011,98011,69011,8903,318,90011,890
2022-02-1811,98012,16011,85512,0753,861,40012,075
2022-02-1712,28012,31512,08512,1603,253,90012,160
2022-02-1612,46512,49512,23512,3353,233,90012,335
2022-02-1512,50012,51512,14012,2104,121,60012,210
2022-02-1412,52012,61512,43012,4954,440,40012,495
2022-02-1012,58512,92512,56012,8554,995,10012,855
2022-02-0912,65012,68012,46512,5803,921,90012,580
2022-02-0812,67012,69012,48012,5254,161,30012,525
2022-02-0712,80012,81012,49012,6603,854,90012,660
2022-02-0412,40512,72512,37012,6005,284,20012,600
2022-02-0312,50012,73512,25012,5859,681,00012,585
2022-02-0213,10513,42512,94013,4006,676,40013,400
2022-02-0113,05013,05512,68012,7705,324,50012,770
2022-01-3112,25012,77012,11512,7205,322,10012,720
2022-01-2811,90012,31011,84012,2357,293,00012,235
2022-01-2712,32012,38011,61011,7709,854,90011,770
2022-01-2612,65012,83512,42512,6204,716,60012,620
2022-01-2512,80012,83012,42012,4806,143,70012,480
2022-01-2412,56512,86512,54012,8355,009,30012,835
2022-01-2112,70012,96012,48012,9557,562,30012,955
2022-01-2013,01013,13512,75013,1359,673,70013,135
2022-01-1913,10013,10512,40012,41014,977,20012,410
2022-01-1814,35014,41514,10514,2302,714,40014,230
2022-01-1714,21514,33014,12514,2352,142,80014,235
2022-01-1414,33014,34514,00014,1904,270,60014,190
2022-01-1314,48014,61014,41514,4702,423,10014,470
2022-01-1214,63514,70014,52014,5203,807,40014,520
2022-01-1114,27014,59514,24014,4054,833,90014,405
2022-01-0714,50014,73014,24014,5406,995,60014,540
2022-01-0614,95514,96514,42014,45510,950,90014,455
2022-01-0515,26515,72515,05015,5208,028,80015,520
2022-01-0414,75515,02514,70014,9704,240,50014,970

分割・併合履歴 : [2000-03-28]1株→2株 [1991-09-25]1株→1.1株