6758 ソニーグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 12,780 | 12,785 | 12,315 | 12,530 | 4,561,600 | 12,530 |
| 2024-04-18 | 12,710 | 12,835 | 12,705 | 12,760 | 2,442,200 | 12,760 |
| 2024-04-17 | 12,800 | 12,820 | 12,565 | 12,665 | 3,128,900 | 12,665 |
| 2024-04-16 | 12,755 | 12,940 | 12,665 | 12,935 | 3,210,000 | 12,935 |
| 2024-04-15 | 13,000 | 13,025 | 12,720 | 12,860 | 2,998,300 | 12,860 |
| 2024-04-12 | 13,040 | 13,130 | 12,925 | 13,040 | 3,230,800 | 13,040 |
| 2024-04-11 | 12,800 | 12,880 | 12,795 | 12,855 | 2,067,600 | 12,855 |
| 2024-04-10 | 12,845 | 12,985 | 12,800 | 12,960 | 2,180,300 | 12,960 |
| 2024-04-09 | 12,800 | 12,880 | 12,745 | 12,880 | 2,161,100 | 12,880 |
| 2024-04-08 | 12,800 | 12,955 | 12,755 | 12,800 | 2,609,000 | 12,800 |
| 2024-04-05 | 12,950 | 12,950 | 12,720 | 12,780 | 3,084,900 | 12,780 |
| 2024-04-04 | 13,100 | 13,175 | 12,980 | 13,025 | 3,284,900 | 13,025 |
| 2024-04-03 | 13,120 | 13,120 | 12,930 | 13,005 | 3,595,100 | 13,005 |
| 2024-04-02 | 13,070 | 13,135 | 12,945 | 13,030 | 3,323,800 | 13,030 |
| 2024-04-01 | 13,060 | 13,160 | 12,990 | 13,065 | 2,721,800 | 13,065 |
| 2024-03-29 | 12,995 | 13,070 | 12,950 | 12,985 | 2,819,900 | 12,985 |
| 2024-03-28 | 13,030 | 13,090 | 12,910 | 12,930 | 4,597,700 | 12,930 |
| 2024-03-27 | 13,100 | 13,245 | 13,025 | 13,205 | 3,748,500 | 13,205 |
| 2024-03-26 | 13,070 | 13,185 | 13,040 | 13,110 | 2,727,300 | 13,110 |
| 2024-03-25 | 13,350 | 13,350 | 13,040 | 13,050 | 3,664,500 | 13,050 |
| 2024-03-22 | 13,450 | 13,540 | 13,350 | 13,450 | 3,319,800 | 13,450 |
| 2024-03-21 | 13,590 | 13,675 | 13,380 | 13,425 | 4,474,100 | 13,425 |
| 2024-03-19 | 13,330 | 13,460 | 13,235 | 13,460 | 3,486,900 | 13,460 |
| 2024-03-18 | 13,105 | 13,395 | 13,095 | 13,330 | 3,695,100 | 13,330 |
| 2024-03-15 | 13,025 | 13,110 | 12,985 | 13,065 | 3,216,600 | 13,065 |
| 2024-03-14 | 12,885 | 13,095 | 12,880 | 13,055 | 2,919,100 | 13,055 |
| 2024-03-13 | 13,000 | 13,095 | 12,920 | 13,000 | 3,188,400 | 13,000 |
| 2024-03-12 | 12,625 | 12,945 | 12,570 | 12,930 | 3,752,100 | 12,930 |
| 2024-03-11 | 12,800 | 12,915 | 12,605 | 12,745 | 4,008,000 | 12,745 |
| 2024-03-08 | 12,800 | 13,035 | 12,800 | 12,970 | 4,561,400 | 12,970 |
| 2024-03-07 | 12,905 | 13,005 | 12,895 | 12,935 | 3,328,900 | 12,935 |
| 2024-03-06 | 12,880 | 13,035 | 12,835 | 12,955 | 4,294,600 | 12,955 |
| 2024-03-05 | 12,930 | 13,065 | 12,920 | 12,950 | 3,490,800 | 12,950 |
| 2024-03-04 | 13,240 | 13,250 | 13,005 | 13,025 | 4,198,300 | 13,025 |
| 2024-03-01 | 13,025 | 13,240 | 12,980 | 13,215 | 4,873,600 | 13,215 |
| 2024-02-29 | 12,690 | 12,975 | 12,590 | 12,945 | 7,417,200 | 12,945 |
| 2024-02-28 | 12,850 | 12,920 | 12,745 | 12,920 | 4,714,300 | 12,920 |
| 2024-02-27 | 13,015 | 13,080 | 12,930 | 12,930 | 5,104,000 | 12,930 |
| 2024-02-26 | 13,095 | 13,140 | 12,955 | 13,035 | 7,729,700 | 13,035 |
| 2024-02-22 | 13,230 | 13,340 | 13,230 | 13,310 | 5,333,700 | 13,310 |
| 2024-02-21 | 13,000 | 13,220 | 13,000 | 13,185 | 5,930,700 | 13,185 |
| 2024-02-20 | 13,475 | 13,535 | 13,290 | 13,315 | 4,551,300 | 13,315 |
| 2024-02-19 | 13,475 | 13,560 | 13,340 | 13,475 | 4,150,500 | 13,475 |
| 2024-02-16 | 13,665 | 13,815 | 13,340 | 13,475 | 10,672,000 | 13,475 |
| 2024-02-15 | 13,650 | 13,920 | 13,360 | 13,710 | 13,966,100 | 13,710 |
| 2024-02-14 | 14,645 | 14,665 | 14,440 | 14,660 | 4,280,800 | 14,660 |
| 2024-02-13 | 14,480 | 14,780 | 14,465 | 14,735 | 5,010,700 | 14,735 |
| 2024-02-09 | 14,380 | 14,380 | 14,210 | 14,235 | 2,873,400 | 14,235 |
| 2024-02-08 | 14,340 | 14,345 | 14,215 | 14,325 | 3,229,500 | 14,325 |
| 2024-02-07 | 14,380 | 14,380 | 14,175 | 14,300 | 2,905,300 | 14,300 |
| 2024-02-06 | 14,400 | 14,420 | 14,170 | 14,255 | 3,402,500 | 14,255 |
| 2024-02-05 | 14,550 | 14,620 | 14,445 | 14,475 | 2,319,100 | 14,475 |
| 2024-02-02 | 14,440 | 14,560 | 14,350 | 14,475 | 2,845,600 | 14,475 |
| 2024-02-01 | 14,500 | 14,560 | 14,355 | 14,390 | 3,380,900 | 14,390 |
| 2024-01-31 | 14,490 | 14,700 | 14,435 | 14,695 | 3,952,500 | 14,695 |
| 2024-01-30 | 14,435 | 14,525 | 14,415 | 14,480 | 3,242,300 | 14,480 |
| 2024-01-29 | 14,245 | 14,410 | 14,230 | 14,355 | 2,739,100 | 14,355 |
| 2024-01-26 | 14,255 | 14,270 | 14,005 | 14,005 | 3,815,200 | 14,005 |
| 2024-01-25 | 14,465 | 14,565 | 14,320 | 14,355 | 3,183,100 | 14,355 |
| 2024-01-24 | 14,550 | 14,565 | 14,465 | 14,535 | 2,687,500 | 14,535 |
| 2024-01-23 | 14,795 | 14,915 | 14,670 | 14,695 | 3,756,800 | 14,695 |
| 2024-01-22 | 14,650 | 14,875 | 14,645 | 14,800 | 3,117,800 | 14,800 |
| 2024-01-19 | 14,540 | 14,610 | 14,440 | 14,525 | 3,366,000 | 14,525 |
| 2024-01-18 | 14,325 | 14,415 | 14,240 | 14,240 | 3,126,100 | 14,240 |
| 2024-01-17 | 14,480 | 14,890 | 14,415 | 14,415 | 4,688,100 | 14,415 |
| 2024-01-16 | 14,485 | 14,550 | 14,345 | 14,380 | 2,872,600 | 14,380 |
| 2024-01-15 | 14,465 | 14,580 | 14,310 | 14,520 | 3,687,600 | 14,520 |
| 2024-01-12 | 14,500 | 14,580 | 14,270 | 14,575 | 5,429,800 | 14,575 |
| 2024-01-11 | 14,265 | 14,420 | 14,165 | 14,340 | 5,626,300 | 14,340 |
| 2024-01-10 | 13,405 | 13,900 | 13,365 | 13,850 | 4,578,200 | 13,850 |
| 2024-01-09 | 13,330 | 13,430 | 13,225 | 13,340 | 3,119,500 | 13,340 |
| 2024-01-05 | 13,050 | 13,170 | 12,995 | 13,170 | 2,166,100 | 13,170 |
| 2024-01-04 | 13,330 | 13,340 | 13,095 | 13,095 | 3,947,900 | 13,095 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
