6758 ソニーグループ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-113,6553,6553,5723,60012,368,0003,600
2025-07-103,6363,6393,5573,60718,484,1003,607
2025-07-093,7493,7493,6373,67110,025,0003,671
2025-07-083,6563,7053,6553,67114,722,5003,671
2025-07-073,6693,7023,6483,6837,879,6003,683
2025-07-043,7053,7173,6673,6887,796,5003,688
2025-07-033,6663,6763,6133,65711,266,3003,657
2025-07-023,6483,6923,6413,67614,327,1003,676
2025-07-013,7303,7353,6353,64013,500,1003,640
2025-06-303,8063,8293,7283,73015,477,8003,730
2025-06-273,7303,8063,7263,79017,659,2003,790
2025-06-263,6473,6753,6263,67312,238,7003,673
2025-06-253,6193,6313,5953,62910,768,3003,629
2025-06-243,6693,6723,5803,58411,306,9003,584
2025-06-233,5793,5853,4943,53019,880,5003,530
2025-06-203,6893,6973,6073,60725,003,8003,607
2025-06-193,7403,7473,6713,69012,856,4003,690
2025-06-183,7043,8103,6933,78312,904,0003,783
2025-06-173,7423,7613,7053,75110,161,8003,751
2025-06-163,7403,7713,6983,7369,303,9003,736
2025-06-133,7433,7493,6583,73514,902,0003,735
2025-06-123,7943,8093,7503,77410,155,6003,774
2025-06-113,8163,8273,7333,7479,943,0003,747
2025-06-103,8753,8843,7853,80010,942,9003,800
2025-06-093,8993,9153,8333,8338,345,8003,833
2025-06-063,7603,8433,7553,83310,347,2003,833
2025-06-053,8153,8173,7483,79015,029,6003,790
2025-06-043,8503,8803,8433,84912,843,9003,849
2025-06-033,8583,9213,8323,83413,423,7003,834
2025-06-023,8103,8383,7703,80214,485,4003,802
2025-05-303,8453,9073,8103,81032,835,1003,810
2025-05-293,8804,0353,8623,97023,751,4003,970
2025-05-283,8793,8993,8213,82118,070,6003,821
2025-05-273,7403,8193,7233,8099,078,7003,809
2025-05-263,7003,7503,6723,7407,470,4003,740
2025-05-233,6673,7283,6613,6839,152,5003,683
2025-05-223,6503,6893,6253,65411,799,4003,654
2025-05-213,7063,7303,6533,67114,183,5003,671
2025-05-203,6503,7833,6403,77722,432,6003,777
2025-05-193,5983,6163,5603,61010,826,5003,610
2025-05-163,6803,6863,5583,60318,261,2003,603
2025-05-153,5983,7233,5713,68224,995,2003,682
2025-05-143,5663,8173,5103,78835,646,4003,788
2025-05-133,6403,6783,6183,65414,102,2003,654
2025-05-123,6303,6303,5723,59211,169,3003,592
2025-05-093,5553,5923,5073,58315,779,4003,583
2025-05-083,5003,5083,4563,50017,831,1003,500
2025-05-073,6213,6243,5463,58127,294,9003,581
2025-05-023,6393,7563,6313,73214,797,5003,732
2025-05-013,7213,7563,6433,66317,304,2003,663
2025-04-303,7303,7773,6843,77129,765,6003,771
2025-04-283,5603,5643,5003,52010,799,6003,520
2025-04-253,5753,5863,5263,53511,031,4003,535
2025-04-243,6143,6143,5133,52813,065,4003,528
2025-04-233,5083,5403,4433,53715,675,8003,537
2025-04-223,3523,3733,3283,3478,698,4003,347
2025-04-213,4013,4383,3703,3776,922,4003,377
2025-04-183,4613,4833,4073,4666,973,3003,466
2025-04-173,3273,4383,3183,4389,653,7003,438
2025-04-163,3773,3973,2913,34012,004,6003,340
2025-04-153,4093,4333,3583,36614,306,7003,366
2025-04-143,3003,3503,2873,29412,989,9003,294
2025-04-113,2223,2893,1633,26635,012,4003,266
2025-04-103,5303,5673,4633,52725,181,1003,527
2025-04-093,1273,1603,0393,10721,131,6003,107
2025-04-083,0793,2793,0793,21827,154,2003,218
2025-04-073,0003,1172,980.53,00935,714,1003,009
2025-04-043,3373,3953,2703,34523,467,6003,345
2025-04-033,4593,5673,4363,51221,280,0003,512
2025-04-023,7433,7563,6633,69014,792,8003,690
2025-04-013,8073,8603,7433,76519,316,1003,765
2025-03-313,7633,8303,7263,76523,654,6003,765
2025-03-283,8533,8623,8013,83117,476,5003,831
2025-03-273,7863,8623,7703,86218,277,1003,862
2025-03-263,8493,8943,8233,85216,688,4003,852
2025-03-253,8223,8553,7493,76612,072,8003,766
2025-03-243,7943,7963,7433,76414,458,0003,764
2025-03-213,7143,7963,7063,78228,201,0003,782
2025-03-193,7013,7263,6723,68213,321,6003,682
2025-03-183,6213,6683,6113,65113,903,7003,651
2025-03-173,5983,6193,5753,58912,693,7003,589
2025-03-143,4823,5623,4613,51816,920,9003,518
2025-03-133,5593,5823,4843,48914,738,3003,489
2025-03-123,4293,5643,4263,51120,545,8003,511
2025-03-113,3103,4073,2973,38921,476,8003,389
2025-03-103,5263,5463,4553,45815,915,3003,458
2025-03-073,5173,5843,5023,56922,133,2003,569
2025-03-063,5753,7563,5753,72715,885,6003,727
2025-03-053,5923,6453,5743,58315,352,6003,583
2025-03-043,6763,6893,5893,62813,233,5003,628
2025-03-033,7403,7673,6753,71314,676,4003,713
2025-02-283,7493,7503,7033,73924,111,4003,739
2025-02-273,7853,8323,7733,81812,699,7003,818
2025-02-263,7563,8143,7073,80516,678,4003,805
2025-02-253,7913,8213,7443,79715,584,7003,797
2025-02-213,7123,8163,7123,81313,626,4003,813
2025-02-203,7743,7773,6973,73214,932,4003,732
2025-02-193,7933,7993,7033,77319,188,3003,773
2025-02-183,8583,9043,7813,78219,953,3003,782
2025-02-173,7023,8743,6663,85721,838,1003,857
2025-02-143,7603,7743,6403,70536,271,4003,705
2025-02-133,3603,4293,3563,41011,746,2003,410
2025-02-123,2893,3823,2893,37221,113,4003,372
2025-02-103,4253,4543,4203,4298,033,3003,429
2025-02-073,4803,5043,4603,48311,730,9003,483
2025-02-063,5003,5263,4813,5179,893,9003,517
2025-02-053,5003,5593,4713,51314,997,4003,513
2025-02-043,4843,4893,4313,47514,642,8003,475
2025-02-033,3333,3933,3333,38014,834,8003,380
2025-01-313,4313,4723,3903,44013,213,6003,440
2025-01-303,4213,4723,4063,45221,516,3003,452
2025-01-293,3893,5273,3813,48420,927,9003,484
2025-01-283,2603,4263,2403,35718,928,1003,357
2025-01-273,2513,2903,2393,2618,893,7003,261
2025-01-243,2913,2963,2333,25111,825,5003,251
2025-01-233,2973,3663,2873,33615,199,5003,336
2025-01-223,2563,2943,2453,2759,909,3003,275
2025-01-213,2993,2993,1963,2357,963,0003,235
2025-01-203,2503,2743,2283,2398,240,3003,239
2025-01-173,2003,2203,1463,21410,663,7003,214
2025-01-163,2153,2323,1773,19811,259,2003,198
2025-01-153,1963,2113,1743,20612,330,6003,206
2025-01-143,2353,2373,1183,15515,995,1003,155
2025-01-103,2273,2443,1963,23510,835,6003,235
2025-01-093,2903,3023,2183,24510,887,5003,245
2025-01-083,3003,3093,2453,29011,598,0003,290
2025-01-073,3123,3493,2793,34111,474,9003,341
2025-01-063,3573,3583,2773,30115,195,2003,301

分割・併合履歴 : [2024-09-27]1株→5株 [2000-03-28]1株→2株 [1991-09-25]1株→1.1株