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
2024-07-1914,60014,68014,47014,6702,826,10014,670
2024-07-1814,90014,98014,66014,6803,999,90014,680
2024-07-1715,10015,24015,07015,1852,688,40015,185
2024-07-1615,25015,25514,94015,1002,927,80015,100
2024-07-1215,30015,30515,02515,1355,473,20015,135
2024-07-1115,04015,48515,04015,3806,774,20015,380
2024-07-1014,50014,88514,49014,8455,664,00014,845
2024-07-0913,98514,75013,88014,6056,584,50014,605
2024-07-0813,99514,10013,87013,9103,237,10013,910
2024-07-0513,90513,99513,87013,9852,008,90013,985
2024-07-0413,95014,01513,86013,9152,827,40013,915
2024-07-0313,90013,99513,79013,9102,910,70013,910
2024-07-0213,78013,97513,67013,9604,006,50013,960
2024-07-0113,79513,85013,66013,7503,413,80013,750
2024-06-2813,75013,84513,55013,6403,997,80013,640
2024-06-2713,30013,56013,28513,5303,931,60013,530
2024-06-2613,29013,37513,17513,3103,351,40013,310
2024-06-2513,09013,19013,04013,1702,576,20013,170
2024-06-2412,84513,02012,79512,9252,394,90012,925
2024-06-2112,82013,02012,78012,8107,066,60012,810
2024-06-2012,80012,89012,65512,7952,048,50012,795
2024-06-1912,60012,81512,59512,7703,196,70012,770
2024-06-1812,73012,82012,58512,6453,007,30012,645
2024-06-1712,82512,84512,63012,6953,292,10012,695
2024-06-1413,09013,18513,02513,0355,005,90013,035
2024-06-1313,32013,47013,21513,2653,883,20013,265
2024-06-1213,23013,31013,04513,1052,933,70013,105
2024-06-1113,36513,39513,28513,3402,367,70013,340
2024-06-1013,42513,54013,34013,3602,139,60013,360
2024-06-0713,41013,50013,31513,4252,562,20013,425
2024-06-0613,55013,70013,53513,5754,570,20013,575
2024-06-0513,35013,50513,32013,4353,272,40013,435
2024-06-0413,08513,46513,07513,3404,279,80013,340
2024-06-0312,95013,20012,94013,0853,266,60013,085
2024-05-3112,85012,94012,77012,8955,784,30012,895
2024-05-3012,39012,70012,31012,6504,332,40012,650
2024-05-2912,53512,65012,44512,4952,641,00012,495
2024-05-2812,57012,64012,51012,5801,727,60012,580
2024-05-2712,58012,60012,43512,5552,306,50012,555
2024-05-2412,77512,79512,60012,6502,954,20012,650
2024-05-2312,82013,00012,82012,8852,241,70012,885
2024-05-2212,84012,86512,67512,8103,533,50012,810
2024-05-2113,06013,07512,86012,8802,272,10012,880
2024-05-2013,08013,18013,03013,0652,602,90013,065
2024-05-1713,00513,14012,94013,1003,018,70013,100
2024-05-1613,20013,35512,94513,0154,954,90013,015
2024-05-1513,03513,41512,95012,95011,723,30012,950
2024-05-1411,91012,06011,88011,9654,277,70011,965
2024-05-1311,77011,98511,74511,9204,065,50011,920
2024-05-1011,53511,79511,53511,7107,340,50011,710
2024-05-0912,10512,17511,87011,8706,540,80011,870
2024-05-0812,38012,49512,05012,0506,968,10012,050
2024-05-0712,76012,83012,51012,6805,793,70012,680
2024-05-0213,06013,08012,96513,0601,847,60013,060
2024-05-0112,94013,11512,93013,1001,961,00013,100
2024-04-3013,03013,12512,91013,0853,384,00013,085
2024-04-2612,79012,84512,65012,7703,292,40012,770
2024-04-2512,85012,89012,71512,7602,048,40012,760
2024-04-2412,58012,92512,57012,8403,809,80012,840
2024-04-2312,55512,61012,41012,4952,901,40012,495
2024-04-2212,60012,69512,52012,5302,615,00012,530
2024-04-1912,78012,78512,31512,5304,561,60012,530
2024-04-1812,71012,83512,70512,7602,442,20012,760
2024-04-1712,80012,82012,56512,6653,128,90012,665
2024-04-1612,75512,94012,66512,9353,210,00012,935
2024-04-1513,00013,02512,72012,8602,998,30012,860
2024-04-1213,04013,13012,92513,0403,230,80013,040
2024-04-1112,80012,88012,79512,8552,067,60012,855
2024-04-1012,84512,98512,80012,9602,180,30012,960
2024-04-0912,80012,88012,74512,8802,161,10012,880
2024-04-0812,80012,95512,75512,8002,609,00012,800
2024-04-0512,95012,95012,72012,7803,084,90012,780
2024-04-0413,10013,17512,98013,0253,284,90013,025
2024-04-0313,12013,12012,93013,0053,595,10013,005
2024-04-0213,07013,13512,94513,0303,323,80013,030
2024-04-0113,06013,16012,99013,0652,721,80013,065
2024-03-2912,99513,07012,95012,9852,819,90012,985
2024-03-2813,03013,09012,91012,9304,597,70012,930
2024-03-2713,10013,24513,02513,2053,748,50013,205
2024-03-2613,07013,18513,04013,1102,727,30013,110
2024-03-2513,35013,35013,04013,0503,664,50013,050
2024-03-2213,45013,54013,35013,4503,319,80013,450
2024-03-2113,59013,67513,38013,4254,474,10013,425
2024-03-1913,33013,46013,23513,4603,486,90013,460
2024-03-1813,10513,39513,09513,3303,695,10013,330
2024-03-1513,02513,11012,98513,0653,216,60013,065
2024-03-1412,88513,09512,88013,0552,919,10013,055
2024-03-1313,00013,09512,92013,0003,188,40013,000
2024-03-1212,62512,94512,57012,9303,752,10012,930
2024-03-1112,80012,91512,60512,7454,008,00012,745
2024-03-0812,80013,03512,80012,9704,561,40012,970
2024-03-0712,90513,00512,89512,9353,328,90012,935
2024-03-0612,88013,03512,83512,9554,294,60012,955
2024-03-0512,93013,06512,92012,9503,490,80012,950
2024-03-0413,24013,25013,00513,0254,198,30013,025
2024-03-0113,02513,24012,98013,2154,873,60013,215
2024-02-2912,69012,97512,59012,9457,417,20012,945
2024-02-2812,85012,92012,74512,9204,714,30012,920
2024-02-2713,01513,08012,93012,9305,104,00012,930
2024-02-2613,09513,14012,95513,0357,729,70013,035
2024-02-2213,23013,34013,23013,3105,333,70013,310
2024-02-2113,00013,22013,00013,1855,930,70013,185
2024-02-2013,47513,53513,29013,3154,551,30013,315
2024-02-1913,47513,56013,34013,4754,150,50013,475
2024-02-1613,66513,81513,34013,47510,672,00013,475
2024-02-1513,65013,92013,36013,71013,966,10013,710
2024-02-1414,64514,66514,44014,6604,280,80014,660
2024-02-1314,48014,78014,46514,7355,010,70014,735
2024-02-0914,38014,38014,21014,2352,873,40014,235
2024-02-0814,34014,34514,21514,3253,229,50014,325
2024-02-0714,38014,38014,17514,3002,905,30014,300
2024-02-0614,40014,42014,17014,2553,402,50014,255
2024-02-0514,55014,62014,44514,4752,319,10014,475
2024-02-0214,44014,56014,35014,4752,845,60014,475
2024-02-0114,50014,56014,35514,3903,380,90014,390
2024-01-3114,49014,70014,43514,6953,952,50014,695
2024-01-3014,43514,52514,41514,4803,242,30014,480
2024-01-2914,24514,41014,23014,3552,739,10014,355
2024-01-2614,25514,27014,00514,0053,815,20014,005
2024-01-2514,46514,56514,32014,3553,183,10014,355
2024-01-2414,55014,56514,46514,5352,687,50014,535
2024-01-2314,79514,91514,67014,6953,756,80014,695
2024-01-2214,65014,87514,64514,8003,117,80014,800
2024-01-1914,54014,61014,44014,5253,366,00014,525
2024-01-1814,32514,41514,24014,2403,126,10014,240
2024-01-1714,48014,89014,41514,4154,688,10014,415
2024-01-1614,48514,55014,34514,3802,872,60014,380
2024-01-1514,46514,58014,31014,5203,687,60014,520
2024-01-1214,50014,58014,27014,5755,429,80014,575
2024-01-1114,26514,42014,16514,3405,626,30014,340
2024-01-1013,40513,90013,36513,8504,578,20013,850
2024-01-0913,33013,43013,22513,3403,119,50013,340
2024-01-0513,05013,17012,99513,1702,166,10013,170
2024-01-0413,33013,34013,09513,0953,947,90013,095

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