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
2022-06-27	11,405	11,520	11,355	11,505	3,108,000	11,505
2022-06-24	11,240	11,280	11,145	11,250	3,312,300	11,250
2022-06-23	11,305	11,425	11,195	11,245	3,045,200	11,245
2022-06-22	11,520	11,605	11,335	11,370	2,844,700	11,370
2022-06-21	11,100	11,540	11,055	11,465	3,811,700	11,465
2022-06-20	11,455	11,465	10,970	11,025	3,624,500	11,025
2022-06-17	10,890	11,300	10,870	11,215	5,270,300	11,215
2022-06-16	11,385	11,440	11,245	11,285	3,253,800	11,285
2022-06-15	11,000	11,215	10,960	11,115	3,814,400	11,115
2022-06-14	11,230	11,295	11,075	11,230	5,312,700	11,230
2022-06-13	11,760	11,775	11,520	11,530	4,791,400	11,530
2022-06-10	12,145	12,300	12,080	12,130	3,879,900	12,130
2022-06-09	12,290	12,420	12,285	12,290	2,838,900	12,290
2022-06-08	12,170	12,355	12,145	12,345	3,095,300	12,345
2022-06-07	12,190	12,215	12,065	12,125	2,619,800	12,125
2022-06-06	11,955	12,110	11,905	12,075	2,936,400	12,075
2022-06-03	12,195	12,235	12,080	12,200	3,214,800	12,200
2022-06-02	12,130	12,205	11,975	11,975	3,888,200	11,975
2022-06-01	12,110	12,420	12,085	12,370	4,416,500	12,370
2022-05-31	12,145	12,180	11,955	12,115	5,440,100	12,115
2022-05-30	11,700	12,025	11,660	11,995	8,379,800	11,995
2022-05-27	11,650	11,665	11,405	11,425	3,586,600	11,425
2022-05-26	11,195	11,415	11,190	11,265	3,339,600	11,265
2022-05-25	11,240	11,335	11,160	11,205	2,965,400	11,205
2022-05-24	11,490	11,550	11,370	11,370	3,122,600	11,370
2022-05-23	11,690	11,695	11,420	11,450	2,996,100	11,450
2022-05-20	11,405	11,565	11,380	11,525	3,087,800	11,525
2022-05-19	11,180	11,420	11,160	11,390	3,830,900	11,390
2022-05-18	11,465	11,590	11,350	11,570	4,364,700	11,570
2022-05-17	11,220	11,305	11,165	11,240	2,715,400	11,240
2022-05-16	11,295	11,385	11,150	11,180	3,394,600	11,180
2022-05-13	10,855	11,215	10,785	11,100	5,641,000	11,100
2022-05-12	10,570	10,980	10,560	10,790	4,561,900	10,790
2022-05-11	10,920	10,925	10,470	10,720	6,151,900	10,720
2022-05-10	10,240	10,530	10,220	10,500	5,408,100	10,500
2022-05-09	10,900	10,945	10,835	10,840	3,912,300	10,840
2022-05-06	11,000	11,140	10,945	11,110	4,184,000	11,110
2022-05-02	11,700	11,705	11,085	11,160	3,364,100	11,160
2022-04-28	11,110	11,270	11,035	11,220	4,015,500	11,220
2022-04-27	10,870	11,025	10,780	10,985	6,670,700	10,985
2022-04-26	11,130	11,150	10,960	11,070	4,349,700	11,070
2022-04-25	11,045	11,155	11,005	11,105	2,850,100	11,105
2022-04-22	11,235	11,305	11,190	11,280	3,396,200	11,280
2022-04-21	11,500	11,605	11,435	11,600	3,717,000	11,600
2022-04-20	11,490	11,580	11,380	11,430	4,118,100	11,430
2022-04-19	11,310	11,315	11,155	11,280	2,509,100	11,280
2022-04-18	11,130	11,200	11,045	11,140	2,446,500	11,140
2022-04-15	11,205	11,310	11,075	11,215	4,026,400	11,215
2022-04-14	11,455	11,545	11,435	11,505	2,858,900	11,505
2022-04-13	11,210	11,520	11,210	11,500	4,341,200	11,500
2022-04-12	11,325	11,565	11,320	11,405	5,163,600	11,405
2022-04-11	11,930	11,970	11,675	11,715	5,202,600	11,715
2022-04-08	12,240	12,260	12,005	12,195	3,531,100	12,195
2022-04-07	12,030	12,210	11,970	12,045	4,166,200	12,045
2022-04-06	12,530	12,540	12,390	12,435	3,164,400	12,435
2022-04-05	12,780	12,820	12,595	12,715	2,796,500	12,715
2022-04-04	12,640	12,830	12,590	12,650	3,031,900	12,650
2022-04-01	12,655	12,665	12,470	12,530	4,029,600	12,530
2022-03-31	12,865	12,930	12,730	12,730	4,493,800	12,730
2022-03-30	13,000	13,050	12,805	12,935	4,187,000	12,935
2022-03-29	13,020	13,025	12,810	12,950	3,750,200	12,950
2022-03-28	12,800	12,880	12,720	12,720	2,536,800	12,720
2022-03-25	13,030	13,105	12,830	12,855	3,402,300	12,855
2022-03-24	12,570	12,985	12,570	12,985	4,189,200	12,985
2022-03-23	12,745	12,895	12,660	12,845	4,130,700	12,845
2022-03-22	12,395	12,620	12,360	12,570	4,351,400	12,570
2022-03-18	12,265	12,455	12,205	12,425	5,088,900	12,425
2022-03-17	12,495	12,545	12,195	12,270	5,003,400	12,270
2022-03-16	11,490	11,920	11,485	11,820	4,521,400	11,820
2022-03-15	11,120	11,570	11,115	11,505	3,540,300	11,505
2022-03-14	11,450	11,645	11,350	11,380	3,664,000	11,380
2022-03-11	11,685	11,700	11,435	11,520	4,555,800	11,520
2022-03-10	11,600	11,920	11,530	11,820	6,344,400	11,820
2022-03-09	11,190	11,220	10,930	10,940	4,511,000	10,940
2022-03-08	11,040	11,380	11,025	11,150	4,452,900	11,150
2022-03-07	11,000	11,315	11,000	11,110	4,560,700	11,110
2022-03-04	11,455	11,500	11,185	11,385	5,504,100	11,385
2022-03-03	11,745	11,840	11,655	11,755	2,592,000	11,755
2022-03-02	11,710	11,750	11,535	11,590	3,246,300	11,590
2022-03-01	11,715	11,875	11,670	11,775	3,993,100	11,775
2022-02-28	11,765	11,870	11,610	11,810	4,586,900	11,810
2022-02-25	11,695	11,865	11,585	11,810	4,713,700	11,810
2022-02-24	11,640	11,700	11,340	11,455	5,027,000	11,455
2022-02-22	11,590	11,775	11,375	11,575	4,611,500	11,575
2022-02-21	11,800	11,980	11,690	11,890	3,318,900	11,890
2022-02-18	11,980	12,160	11,855	12,075	3,861,400	12,075
2022-02-17	12,280	12,315	12,085	12,160	3,253,900	12,160
2022-02-16	12,465	12,495	12,235	12,335	3,233,900	12,335
2022-02-15	12,500	12,515	12,140	12,210	4,121,600	12,210
2022-02-14	12,520	12,615	12,430	12,495	4,440,400	12,495
2022-02-10	12,585	12,925	12,560	12,855	4,995,100	12,855
2022-02-09	12,650	12,680	12,465	12,580	3,921,900	12,580
2022-02-08	12,670	12,690	12,480	12,525	4,161,300	12,525
2022-02-07	12,800	12,810	12,490	12,660	3,854,900	12,660
2022-02-04	12,405	12,725	12,370	12,600	5,284,200	12,600
2022-02-03	12,500	12,735	12,250	12,585	9,681,000	12,585
2022-02-02	13,105	13,425	12,940	13,400	6,676,400	13,400
2022-02-01	13,050	13,055	12,680	12,770	5,324,500	12,770
2022-01-31	12,250	12,770	12,115	12,720	5,322,100	12,720
2022-01-28	11,900	12,310	11,840	12,235	7,293,000	12,235
2022-01-27	12,320	12,380	11,610	11,770	9,854,900	11,770
2022-01-26	12,650	12,835	12,425	12,620	4,716,600	12,620
2022-01-25	12,800	12,830	12,420	12,480	6,143,700	12,480
2022-01-24	12,565	12,865	12,540	12,835	5,009,300	12,835
2022-01-21	12,700	12,960	12,480	12,955	7,562,300	12,955
2022-01-20	13,010	13,135	12,750	13,135	9,673,700	13,135
2022-01-19	13,100	13,105	12,400	12,410	14,977,200	12,410
2022-01-18	14,350	14,415	14,105	14,230	2,714,400	14,230
2022-01-17	14,215	14,330	14,125	14,235	2,142,800	14,235
2022-01-14	14,330	14,345	14,000	14,190	4,270,600	14,190
2022-01-13	14,480	14,610	14,415	14,470	2,423,100	14,470
2022-01-12	14,635	14,700	14,520	14,520	3,807,400	14,520
2022-01-11	14,270	14,595	14,240	14,405	4,833,900	14,405
2022-01-07	14,500	14,730	14,240	14,540	6,995,600	14,540
2022-01-06	14,955	14,965	14,420	14,455	10,950,900	14,455
2022-01-05	15,265	15,725	15,050	15,520	8,028,800	15,520
2022-01-04	14,755	15,025	14,700	14,970	4,240,500	14,970

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