6758 ソニーグループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1812,79012,80512,62012,6802,869,10012,680
2021-10-1512,85012,95012,72012,8904,140,60012,890
2021-10-1412,44512,55512,40012,5552,730,40012,555
2021-10-1312,29512,37012,21512,3602,869,60012,360
2021-10-1212,53012,58512,28512,3302,942,60012,330
2021-10-1112,09512,39011,99012,3853,303,00012,385
2021-10-0811,86511,99011,79011,8602,988,60011,860
2021-10-0711,65011,79011,60011,6952,352,30011,695
2021-10-0611,78512,02011,51511,6253,662,70011,625
2021-10-0511,77511,89511,67011,7853,414,80011,785
2021-10-0412,21012,29011,91011,9703,185,00011,970
2021-10-0112,26512,35012,04012,0853,836,10012,085
2021-09-3012,42512,53012,27512,4553,819,10012,455
2021-09-2912,63512,66012,28512,4404,999,20012,440
2021-09-2812,90012,99012,70012,9204,133,60012,920
2021-09-2713,19013,20012,96012,9653,824,00012,965
2021-09-2412,66013,00012,58513,0006,882,00013,000
2021-09-2212,28512,46512,21012,3603,566,60012,360
2021-09-2112,09012,41012,03012,3404,865,30012,340
2021-09-1712,33012,35012,16512,3154,406,50012,315
2021-09-1612,23512,35012,12512,2702,989,90012,270
2021-09-1512,34012,37012,13512,1703,038,00012,170
2021-09-1412,30012,35512,22012,3503,159,00012,350
2021-09-1312,00512,23012,00012,2302,800,20012,230
2021-09-1012,20012,29512,12512,2354,816,30012,235
2021-09-0911,92512,05011,90012,0503,844,50012,050
2021-09-0811,87511,97511,78511,9703,492,10011,970
2021-09-0712,00012,22011,92011,9854,510,80011,985
2021-09-0611,96012,00011,82011,9503,087,50011,950
2021-09-0311,67512,00011,61011,8805,076,80011,880
2021-09-0211,54011,61511,50511,6002,529,40011,600
2021-09-0111,39011,54011,38511,4402,450,30011,440
2021-08-3111,24511,44511,15011,3603,478,30011,360
2021-08-3011,28011,33011,16011,2352,791,60011,235
2021-08-2711,17011,27511,08511,2302,283,90011,230
2021-08-2611,55511,55511,22011,2953,018,90011,295
2021-08-2511,52011,55511,40511,4653,086,10011,465
2021-08-2411,33011,48511,31011,3854,349,40011,385
2021-08-2310,75011,06010,74511,0003,168,00011,000
2021-08-2010,55010,76510,54510,6202,581,20010,620
2021-08-1910,78010,80510,60510,6052,971,10010,605
2021-08-1810,69510,96010,69010,9002,774,90010,900
2021-08-1710,85010,89010,72010,7202,343,10010,720
2021-08-1611,09511,13010,88010,9153,147,30010,915
2021-08-1311,12011,21511,01011,1652,792,80011,165
2021-08-1211,11511,13010,99511,0102,066,10011,010
2021-08-1111,12011,18511,06011,1102,148,00011,110
2021-08-1011,15011,27511,00511,1153,525,20011,115
2021-08-0611,37011,54511,35011,4002,999,20011,400
2021-08-0511,30011,37010,98011,3604,192,20011,360
2021-08-0411,14511,19011,04511,0754,126,60011,075
2021-08-0311,50011,50011,36511,4452,229,80011,445
2021-08-0211,37511,56011,30511,5502,695,10011,550
2021-07-3011,52011,62511,23511,3753,971,80011,375
2021-07-2911,43511,63511,37511,5204,768,60011,520
2021-07-2811,15511,39511,07011,1354,104,20011,135
2021-07-2710,97511,12010,96511,0502,159,50011,050
2021-07-2611,20011,27510,94510,9753,527,10010,975
2021-07-2111,00011,02510,87010,9053,100,80010,905
2021-07-2010,73010,82010,61510,6853,942,10010,685
2021-07-1911,01011,12010,91010,9302,930,80010,930
2021-07-1611,27011,28511,15511,1553,419,10011,155
2021-07-1511,55511,56511,39511,4052,832,90011,405
2021-07-1411,50011,64511,45511,6052,667,90011,605
2021-07-1311,62011,75011,49011,5654,989,20011,565
2021-07-1211,22011,52011,18011,4856,180,10011,485
2021-07-0911,00011,11010,85511,0554,616,00011,055
2021-07-0811,08511,13510,97510,9752,890,40010,975
2021-07-0711,05011,25011,03011,1252,777,50011,125
2021-07-0611,33011,44011,23511,2403,201,90011,240
2021-07-0511,32511,36011,16511,2402,797,30011,240
2021-07-0211,09011,38011,02011,3405,733,90011,340
2021-07-0110,90010,94010,78010,9403,093,60010,940
2021-06-3010,90010,95510,75010,8153,988,90010,815
2021-06-2910,93511,03510,90011,0003,216,90011,000
2021-06-2810,80010,89510,78510,8702,201,60010,870
2021-06-2510,78010,85010,71010,8502,990,80010,850
2021-06-2410,65010,69010,58510,6851,712,50010,685
2021-06-2310,80010,80510,63510,6503,036,40010,650
2021-06-2210,73010,90510,65510,8704,477,00010,870
2021-06-2110,51010,57510,46510,5403,925,60010,540
2021-06-1810,67010,68010,49010,5003,915,40010,500
2021-06-1710,61510,68010,41510,4503,826,90010,450
2021-06-1610,92510,93010,69010,7004,916,70010,700
2021-06-1510,92511,08510,91511,0152,952,60011,015
2021-06-1410,86010,91010,79010,8202,102,70010,820
2021-06-1110,87510,91010,79010,8603,249,80010,860
2021-06-1010,68510,88010,66010,7952,663,70010,795
2021-06-0910,83010,89510,67510,7553,665,20010,755
2021-06-0810,86510,99510,83010,9953,624,50010,995
2021-06-0711,03011,05010,75510,8503,758,00010,850
2021-06-0410,82510,93010,80010,9202,464,30010,920
2021-06-0310,78010,96510,74510,8552,383,30010,855
2021-06-0210,89010,92510,78010,8053,116,40010,805
2021-06-0110,85010,88010,71510,8302,599,30010,830
2021-05-3111,03011,09510,78510,7853,478,00010,785
2021-05-2810,90011,04010,80510,9705,755,80010,970
2021-05-2710,77010,84510,65510,8004,689,80010,800
2021-05-2610,90010,90510,68510,7003,695,80010,700
2021-05-2510,59510,79510,55510,7554,014,90010,755
2021-05-2410,47510,60010,42510,5103,176,40010,510
2021-05-2110,50010,58010,44010,5253,899,50010,525
2021-05-2010,47510,55510,39010,4753,362,30010,475
2021-05-1910,25010,43510,20010,4203,459,40010,420
2021-05-1810,23510,41010,09010,3204,721,40010,320
2021-05-1710,49510,52510,23010,3303,322,30010,330
2021-05-1410,14010,38510,14010,2256,085,20010,225
2021-05-1310,14010,1909,9899,9896,585,2009,989
2021-05-1210,40010,53010,18010,3005,038,00010,300
2021-05-1110,48010,63510,39010,4005,857,30010,400
2021-05-1010,62510,93010,59010,7805,211,20010,780
2021-05-0710,57010,59510,46010,4707,057,50010,470
2021-05-0610,99011,00010,68510,7158,745,40010,715
2021-04-3011,38011,38510,90010,90012,417,40010,900
2021-04-2811,68011,91011,58011,8104,254,70011,810
2021-04-2711,60011,64011,41511,4504,518,90011,450
2021-04-2611,83511,86011,67011,7002,815,10011,700
2021-04-2311,75011,89011,72511,8403,081,80011,840
2021-04-2211,76011,76511,57011,7203,650,90011,720
2021-04-2111,60011,65511,46511,5754,459,40011,575
2021-04-2011,89011,89011,72511,8653,628,20011,865
2021-04-1912,05012,09511,94511,9903,131,90011,990
2021-04-1612,20012,21012,07512,0802,749,30012,080
2021-04-1512,22012,34012,16512,2053,210,30012,205
2021-04-1412,35012,37012,18012,1902,785,80012,190
2021-04-1312,25012,33512,17512,1803,479,00012,180
2021-04-1212,20012,21012,02012,1752,876,40012,175
2021-04-0912,12512,29512,05012,2304,432,60012,230
2021-04-0812,02512,04511,88011,9004,267,70011,900
2021-04-0712,10512,21511,97512,1653,747,40012,165
2021-04-0612,38012,38011,97512,0804,599,20012,080
2021-04-0512,33012,41512,23012,3303,772,10012,330
2021-04-0211,91512,20011,90012,2005,953,50012,200
2021-04-0111,72511,83011,41011,6504,433,80011,650
2021-03-3111,68011,88511,59511,5956,102,70011,595
2021-03-3011,63511,68011,45011,4953,738,50011,495
2021-03-2911,68011,76511,49511,6355,125,80011,635
2021-03-2611,22011,54011,15011,4354,237,70011,435
2021-03-2511,17011,26511,03011,2154,148,20011,215
2021-03-2411,49511,54511,20511,2253,649,70011,225
2021-03-2311,65011,78011,50511,5303,189,10011,530
2021-03-2211,47011,56011,37011,4603,294,50011,460
2021-03-1911,46011,68011,44011,5554,934,50011,555
2021-03-1811,64011,81011,59011,6303,798,40011,630
2021-03-1711,44511,67011,43511,5753,217,30011,575
2021-03-1611,47011,65511,45011,5853,824,20011,585
2021-03-1511,42011,42011,26511,4003,237,20011,400
2021-03-1211,11011,34511,08511,3305,577,80011,330
2021-03-1110,89511,08510,84011,0104,511,30011,010
2021-03-1011,10011,15010,93011,0005,831,00011,000
2021-03-0910,80010,88510,58010,8106,083,50010,810
2021-03-0811,36511,39510,92011,0204,672,70011,020
2021-03-0510,89511,22510,74511,2156,454,80011,215
2021-03-0411,08011,10010,89011,0455,077,80011,045
2021-03-0311,27511,39011,21011,3303,451,40011,330
2021-03-0211,65011,65011,24011,3454,912,60011,345
2021-03-0111,33011,47511,27011,4054,186,60011,405
2021-02-2611,15011,37511,12011,1206,163,80011,120
2021-02-2511,66511,75511,53011,5704,307,90011,570
2021-02-2411,84011,88011,32511,3256,443,80011,325
2021-02-2212,20512,22511,93011,9803,423,20011,980
2021-02-1911,80012,04511,80011,9653,085,10011,965
2021-02-1812,13512,25011,97512,0004,005,90012,000
2021-02-1712,19512,37512,11512,2003,989,00012,200
2021-02-1612,01512,43511,99512,2406,335,80012,240
2021-02-1511,99512,03011,90011,9703,424,80011,970
2021-02-1211,96512,00011,78511,8453,838,90011,845
2021-02-1011,90012,05011,76511,9905,204,30011,990
2021-02-0911,98012,08011,60511,8258,132,00011,825
2021-02-0812,21512,48512,07512,0958,784,70012,095
2021-02-0511,53012,54511,52012,45015,068,00012,450
2021-02-0411,46011,79011,33511,65017,781,30011,650
2021-02-0310,50510,67010,36510,6354,863,80010,635
2021-02-0210,45010,57010,31010,4654,400,70010,465
2021-02-019,99810,2109,98010,1552,796,60010,155
2021-01-2910,23510,2359,96310,0504,674,70010,050
2021-01-289,95010,0759,91510,0356,602,50010,035
2021-01-2710,30010,40010,12510,2704,777,80010,270
2021-01-2610,25010,34010,16010,2853,810,70010,285
2021-01-2510,46010,49010,15510,3005,221,70010,300
2021-01-2210,47010,51010,38510,4803,683,80010,480
2021-01-2110,59510,66510,51010,6053,088,00010,605
2021-01-2010,71010,74510,52010,5902,302,40010,590
2021-01-1910,56010,63510,51010,6052,666,40010,605
2021-01-1810,52010,53510,37010,4802,580,10010,480
2021-01-1510,74010,74510,46010,5604,081,70010,560
2021-01-1410,77010,80010,63510,7504,553,90010,750
2021-01-1310,84510,86010,69010,7004,677,20010,700
2021-01-1210,72510,86010,56010,8505,793,40010,850
2021-01-0810,44510,71510,39010,7156,155,60010,715
2021-01-0710,50010,55510,40010,4404,183,80010,440
2021-01-0610,56010,60010,32510,3304,248,40010,330
2021-01-0510,30010,62010,30010,5704,996,20010,570
2021-01-0410,45010,53010,31510,4353,789,10010,435

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