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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 2,671 | 2,699.5 | 2,652.5 | 2,673.5 | 9,265,900 | 2,673.50 |
| 2024-10-22 | 2,720 | 2,720 | 2,666 | 2,691 | 9,682,400 | 2,691 |
| 2024-10-21 | 2,728 | 2,738.5 | 2,704 | 2,710 | 8,650,700 | 2,710 |
| 2024-10-18 | 2,750 | 2,770 | 2,711.5 | 2,711.5 | 12,382,600 | 2,711.50 |
| 2024-10-17 | 2,778 | 2,789 | 2,758 | 2,765.5 | 8,705,100 | 2,765.50 |
| 2024-10-16 | 2,770 | 2,801.5 | 2,753 | 2,772.5 | 9,019,500 | 2,772.50 |
| 2024-10-15 | 2,830 | 2,842.5 | 2,809.5 | 2,814 | 12,663,000 | 2,814 |
| 2024-10-11 | 2,850 | 2,874 | 2,809 | 2,815 | 12,532,400 | 2,815 |
| 2024-10-10 | 2,835.5 | 2,836.5 | 2,813 | 2,826 | 9,568,500 | 2,826 |
| 2024-10-09 | 2,840 | 2,859 | 2,810 | 2,820 | 8,429,800 | 2,820 |
| 2024-10-08 | 2,832.5 | 2,841.5 | 2,791 | 2,810.5 | 13,589,000 | 2,810.50 |
| 2024-10-07 | 2,850 | 2,919.5 | 2,833.5 | 2,880.5 | 17,950,100 | 2,880.50 |
| 2024-10-04 | 2,794 | 2,809.5 | 2,760.5 | 2,767 | 10,635,600 | 2,767 |
| 2024-10-03 | 2,780 | 2,804 | 2,743 | 2,780 | 14,166,400 | 2,780 |
| 2024-10-02 | 2,734 | 2,788 | 2,693.5 | 2,750.5 | 23,485,700 | 2,750.50 |
| 2024-10-01 | 2,777.5 | 2,845 | 2,763.5 | 2,834 | 15,263,700 | 2,834 |
| 2024-09-30 | 2,730 | 2,780 | 2,718.5 | 2,777.5 | 20,903,300 | 2,777.50 |
| 2024-09-27 | 2,888 | 2,891 | 2,788 | 2,861 | 13,957,600 | 2,861 |
| 2024-09-26 | 13,900 | 14,240 | 13,885 | 14,240 | 3,984,000 | 2,848 |
| 2024-09-25 | 13,650 | 13,835 | 13,650 | 13,775 | 2,299,600 | 2,755 |
| 2024-09-24 | 13,650 | 13,880 | 13,620 | 13,755 | 3,459,800 | 2,751 |
| 2024-09-20 | 13,455 | 13,560 | 13,295 | 13,365 | 3,825,100 | 2,673 |
| 2024-09-19 | 12,925 | 13,200 | 12,890 | 13,175 | 3,313,500 | 2,635 |
| 2024-09-18 | 12,950 | 12,950 | 12,645 | 12,810 | 2,837,500 | 2,562 |
| 2024-09-17 | 12,555 | 12,855 | 12,465 | 12,805 | 4,987,900 | 2,561 |
| 2024-09-13 | 13,210 | 13,260 | 13,085 | 13,105 | 3,734,800 | 2,621 |
| 2024-09-12 | 13,400 | 13,570 | 13,225 | 13,260 | 3,435,100 | 2,652 |
| 2024-09-11 | 13,280 | 13,295 | 13,025 | 13,160 | 2,826,000 | 2,632 |
| 2024-09-10 | 13,150 | 13,335 | 13,050 | 13,195 | 2,875,900 | 2,639 |
| 2024-09-09 | 12,600 | 13,015 | 12,580 | 13,000 | 2,916,000 | 2,600 |
| 2024-09-06 | 13,380 | 13,445 | 13,065 | 13,195 | 3,373,400 | 2,639 |
| 2024-09-05 | 13,560 | 13,755 | 13,500 | 13,540 | 2,407,300 | 2,708 |
| 2024-09-04 | 13,675 | 13,905 | 13,610 | 13,750 | 4,044,100 | 2,750 |
| 2024-09-03 | 14,085 | 14,300 | 14,065 | 14,175 | 2,005,700 | 2,835 |
| 2024-09-02 | 14,220 | 14,285 | 13,960 | 14,085 | 2,472,700 | 2,817 |
| 2024-08-30 | 14,100 | 14,200 | 14,030 | 14,200 | 3,046,700 | 2,840 |
| 2024-08-29 | 13,900 | 14,070 | 13,775 | 14,000 | 3,056,700 | 2,800 |
| 2024-08-28 | 13,810 | 14,150 | 13,790 | 14,095 | 3,285,600 | 2,819 |
| 2024-08-27 | 13,355 | 13,825 | 13,355 | 13,780 | 2,979,000 | 2,756 |
| 2024-08-26 | 13,275 | 13,460 | 13,200 | 13,400 | 1,947,600 | 2,680 |
| 2024-08-23 | 13,330 | 13,415 | 13,255 | 13,410 | 2,019,700 | 2,682 |
| 2024-08-22 | 13,385 | 13,525 | 13,305 | 13,370 | 2,989,700 | 2,674 |
| 2024-08-21 | 13,200 | 13,490 | 13,185 | 13,385 | 2,243,800 | 2,677 |
| 2024-08-20 | 13,375 | 13,395 | 13,260 | 13,270 | 2,629,100 | 2,654 |
| 2024-08-19 | 13,320 | 13,475 | 13,195 | 13,230 | 2,410,000 | 2,646 |
| 2024-08-16 | 13,235 | 13,400 | 13,180 | 13,385 | 3,023,300 | 2,677 |
| 2024-08-15 | 12,935 | 13,040 | 12,805 | 12,880 | 3,185,200 | 2,576 |
| 2024-08-14 | 13,105 | 13,240 | 12,965 | 13,080 | 3,658,500 | 2,616 |
| 2024-08-13 | 12,920 | 13,075 | 12,790 | 12,945 | 4,757,100 | 2,589 |
| 2024-08-09 | 12,475 | 12,755 | 12,200 | 12,325 | 5,928,700 | 2,465 |
| 2024-08-08 | 12,820 | 12,865 | 12,185 | 12,290 | 6,216,000 | 2,458 |
| 2024-08-07 | 11,855 | 12,550 | 11,615 | 12,305 | 6,212,400 | 2,461 |
| 2024-08-06 | 12,555 | 12,565 | 11,985 | 12,315 | 7,231,300 | 2,463 |
| 2024-08-05 | 11,820 | 12,230 | 11,050 | 11,285 | 8,861,400 | 2,257 |
| 2024-08-02 | 12,745 | 12,755 | 12,130 | 12,215 | 6,083,400 | 2,443 |
| 2024-08-01 | 13,410 | 13,410 | 12,925 | 13,085 | 3,760,600 | 2,617 |
| 2024-07-31 | 13,375 | 13,585 | 13,290 | 13,530 | 3,341,700 | 2,706 |
| 2024-07-30 | 13,495 | 13,740 | 13,405 | 13,640 | 3,297,700 | 2,728 |
| 2024-07-29 | 13,450 | 13,455 | 13,170 | 13,345 | 3,692,500 | 2,669 |
| 2024-07-26 | 13,280 | 13,430 | 13,205 | 13,220 | 3,323,000 | 2,644 |
| 2024-07-25 | 13,730 | 13,745 | 13,335 | 13,415 | 4,958,200 | 2,683 |
| 2024-07-24 | 14,350 | 14,430 | 14,130 | 14,185 | 2,118,500 | 2,837 |
| 2024-07-23 | 14,460 | 14,490 | 14,245 | 14,350 | 2,290,800 | 2,870 |
| 2024-07-22 | 14,745 | 14,785 | 14,385 | 14,460 | 2,290,600 | 2,892 |
| 2024-07-19 | 14,600 | 14,680 | 14,470 | 14,670 | 2,826,100 | 2,934 |
| 2024-07-18 | 14,900 | 14,980 | 14,660 | 14,680 | 3,999,900 | 2,936 |
| 2024-07-17 | 15,100 | 15,240 | 15,070 | 15,185 | 2,688,400 | 3,037 |
| 2024-07-16 | 15,250 | 15,255 | 14,940 | 15,100 | 2,927,800 | 3,020 |
| 2024-07-12 | 15,300 | 15,305 | 15,025 | 15,135 | 5,473,200 | 3,027 |
| 2024-07-11 | 15,040 | 15,485 | 15,040 | 15,380 | 6,774,200 | 3,076 |
| 2024-07-10 | 14,500 | 14,885 | 14,490 | 14,845 | 5,664,000 | 2,969 |
| 2024-07-09 | 13,985 | 14,750 | 13,880 | 14,605 | 6,584,500 | 2,921 |
| 2024-07-08 | 13,995 | 14,100 | 13,870 | 13,910 | 3,237,100 | 2,782 |
| 2024-07-05 | 13,905 | 13,995 | 13,870 | 13,985 | 2,008,900 | 2,797 |
| 2024-07-04 | 13,950 | 14,015 | 13,860 | 13,915 | 2,827,400 | 2,783 |
| 2024-07-03 | 13,900 | 13,995 | 13,790 | 13,910 | 2,910,700 | 2,782 |
| 2024-07-02 | 13,780 | 13,975 | 13,670 | 13,960 | 4,006,500 | 2,792 |
| 2024-07-01 | 13,795 | 13,850 | 13,660 | 13,750 | 3,413,800 | 2,750 |
| 2024-06-28 | 13,750 | 13,845 | 13,550 | 13,640 | 3,997,800 | 2,728 |
| 2024-06-27 | 13,300 | 13,560 | 13,285 | 13,530 | 3,931,600 | 2,706 |
| 2024-06-26 | 13,290 | 13,375 | 13,175 | 13,310 | 3,351,400 | 2,662 |
| 2024-06-25 | 13,090 | 13,190 | 13,040 | 13,170 | 2,576,200 | 2,634 |
| 2024-06-24 | 12,845 | 13,020 | 12,795 | 12,925 | 2,394,900 | 2,585 |
| 2024-06-21 | 12,820 | 13,020 | 12,780 | 12,810 | 7,066,600 | 2,562 |
| 2024-06-20 | 12,800 | 12,890 | 12,655 | 12,795 | 2,048,500 | 2,559 |
| 2024-06-19 | 12,600 | 12,815 | 12,595 | 12,770 | 3,196,700 | 2,554 |
| 2024-06-18 | 12,730 | 12,820 | 12,585 | 12,645 | 3,007,300 | 2,529 |
| 2024-06-17 | 12,825 | 12,845 | 12,630 | 12,695 | 3,292,100 | 2,539 |
| 2024-06-14 | 13,090 | 13,185 | 13,025 | 13,035 | 5,005,900 | 2,607 |
| 2024-06-13 | 13,320 | 13,470 | 13,215 | 13,265 | 3,883,200 | 2,653 |
| 2024-06-12 | 13,230 | 13,310 | 13,045 | 13,105 | 2,933,700 | 2,621 |
| 2024-06-11 | 13,365 | 13,395 | 13,285 | 13,340 | 2,367,700 | 2,668 |
| 2024-06-10 | 13,425 | 13,540 | 13,340 | 13,360 | 2,139,600 | 2,672 |
| 2024-06-07 | 13,410 | 13,500 | 13,315 | 13,425 | 2,562,200 | 2,685 |
| 2024-06-06 | 13,550 | 13,700 | 13,535 | 13,575 | 4,570,200 | 2,715 |
| 2024-06-05 | 13,350 | 13,505 | 13,320 | 13,435 | 3,272,400 | 2,687 |
| 2024-06-04 | 13,085 | 13,465 | 13,075 | 13,340 | 4,279,800 | 2,668 |
| 2024-06-03 | 12,950 | 13,200 | 12,940 | 13,085 | 3,266,600 | 2,617 |
| 2024-05-31 | 12,850 | 12,940 | 12,770 | 12,895 | 5,784,300 | 2,579 |
| 2024-05-30 | 12,390 | 12,700 | 12,310 | 12,650 | 4,332,400 | 2,530 |
| 2024-05-29 | 12,535 | 12,650 | 12,445 | 12,495 | 2,641,000 | 2,499 |
| 2024-05-28 | 12,570 | 12,640 | 12,510 | 12,580 | 1,727,600 | 2,516 |
| 2024-05-27 | 12,580 | 12,600 | 12,435 | 12,555 | 2,306,500 | 2,511 |
| 2024-05-24 | 12,775 | 12,795 | 12,600 | 12,650 | 2,954,200 | 2,530 |
| 2024-05-23 | 12,820 | 13,000 | 12,820 | 12,885 | 2,241,700 | 2,577 |
| 2024-05-22 | 12,840 | 12,865 | 12,675 | 12,810 | 3,533,500 | 2,562 |
| 2024-05-21 | 13,060 | 13,075 | 12,860 | 12,880 | 2,272,100 | 2,576 |
| 2024-05-20 | 13,080 | 13,180 | 13,030 | 13,065 | 2,602,900 | 2,613 |
| 2024-05-17 | 13,005 | 13,140 | 12,940 | 13,100 | 3,018,700 | 2,620 |
| 2024-05-16 | 13,200 | 13,355 | 12,945 | 13,015 | 4,954,900 | 2,603 |
| 2024-05-15 | 13,035 | 13,415 | 12,950 | 12,950 | 11,723,300 | 2,590 |
| 2024-05-14 | 11,910 | 12,060 | 11,880 | 11,965 | 4,277,700 | 2,393 |
| 2024-05-13 | 11,770 | 11,985 | 11,745 | 11,920 | 4,065,500 | 2,384 |
| 2024-05-10 | 11,535 | 11,795 | 11,535 | 11,710 | 7,340,500 | 2,342 |
| 2024-05-09 | 12,105 | 12,175 | 11,870 | 11,870 | 6,540,800 | 2,374 |
| 2024-05-08 | 12,380 | 12,495 | 12,050 | 12,050 | 6,968,100 | 2,410 |
| 2024-05-07 | 12,760 | 12,830 | 12,510 | 12,680 | 5,793,700 | 2,536 |
| 2024-05-02 | 13,060 | 13,080 | 12,965 | 13,060 | 1,847,600 | 2,612 |
| 2024-05-01 | 12,940 | 13,115 | 12,930 | 13,100 | 1,961,000 | 2,620 |
| 2024-04-30 | 13,030 | 13,125 | 12,910 | 13,085 | 3,384,000 | 2,617 |
| 2024-04-26 | 12,790 | 12,845 | 12,650 | 12,770 | 3,292,400 | 2,554 |
| 2024-04-25 | 12,850 | 12,890 | 12,715 | 12,760 | 2,048,400 | 2,552 |
| 2024-04-24 | 12,580 | 12,925 | 12,570 | 12,840 | 3,809,800 | 2,568 |
| 2024-04-23 | 12,555 | 12,610 | 12,410 | 12,495 | 2,901,400 | 2,499 |
| 2024-04-22 | 12,600 | 12,695 | 12,520 | 12,530 | 2,615,000 | 2,506 |
| 2024-04-19 | 12,780 | 12,785 | 12,315 | 12,530 | 4,561,600 | 2,506 |
| 2024-04-18 | 12,710 | 12,835 | 12,705 | 12,760 | 2,442,200 | 2,552 |
| 2024-04-17 | 12,800 | 12,820 | 12,565 | 12,665 | 3,128,900 | 2,533 |
| 2024-04-16 | 12,755 | 12,940 | 12,665 | 12,935 | 3,210,000 | 2,587 |
| 2024-04-15 | 13,000 | 13,025 | 12,720 | 12,860 | 2,998,300 | 2,572 |
| 2024-04-12 | 13,040 | 13,130 | 12,925 | 13,040 | 3,230,800 | 2,608 |
| 2024-04-11 | 12,800 | 12,880 | 12,795 | 12,855 | 2,067,600 | 2,571 |
| 2024-04-10 | 12,845 | 12,985 | 12,800 | 12,960 | 2,180,300 | 2,592 |
| 2024-04-09 | 12,800 | 12,880 | 12,745 | 12,880 | 2,161,100 | 2,576 |
| 2024-04-08 | 12,800 | 12,955 | 12,755 | 12,800 | 2,609,000 | 2,560 |
| 2024-04-05 | 12,950 | 12,950 | 12,720 | 12,780 | 3,084,900 | 2,556 |
| 2024-04-04 | 13,100 | 13,175 | 12,980 | 13,025 | 3,284,900 | 2,605 |
| 2024-04-03 | 13,120 | 13,120 | 12,930 | 13,005 | 3,595,100 | 2,601 |
| 2024-04-02 | 13,070 | 13,135 | 12,945 | 13,030 | 3,323,800 | 2,606 |
| 2024-04-01 | 13,060 | 13,160 | 12,990 | 13,065 | 2,721,800 | 2,613 |
| 2024-03-29 | 12,995 | 13,070 | 12,950 | 12,985 | 2,819,900 | 2,597 |
| 2024-03-28 | 13,030 | 13,090 | 12,910 | 12,930 | 4,597,700 | 2,586 |
| 2024-03-27 | 13,100 | 13,245 | 13,025 | 13,205 | 3,748,500 | 2,641 |
| 2024-03-26 | 13,070 | 13,185 | 13,040 | 13,110 | 2,727,300 | 2,622 |
| 2024-03-25 | 13,350 | 13,350 | 13,040 | 13,050 | 3,664,500 | 2,610 |
| 2024-03-22 | 13,450 | 13,540 | 13,350 | 13,450 | 3,319,800 | 2,690 |
| 2024-03-21 | 13,590 | 13,675 | 13,380 | 13,425 | 4,474,100 | 2,685 |
| 2024-03-19 | 13,330 | 13,460 | 13,235 | 13,460 | 3,486,900 | 2,692 |
| 2024-03-18 | 13,105 | 13,395 | 13,095 | 13,330 | 3,695,100 | 2,666 |
| 2024-03-15 | 13,025 | 13,110 | 12,985 | 13,065 | 3,216,600 | 2,613 |
| 2024-03-14 | 12,885 | 13,095 | 12,880 | 13,055 | 2,919,100 | 2,611 |
| 2024-03-13 | 13,000 | 13,095 | 12,920 | 13,000 | 3,188,400 | 2,600 |
| 2024-03-12 | 12,625 | 12,945 | 12,570 | 12,930 | 3,752,100 | 2,586 |
| 2024-03-11 | 12,800 | 12,915 | 12,605 | 12,745 | 4,008,000 | 2,549 |
| 2024-03-08 | 12,800 | 13,035 | 12,800 | 12,970 | 4,561,400 | 2,594 |
| 2024-03-07 | 12,905 | 13,005 | 12,895 | 12,935 | 3,328,900 | 2,587 |
| 2024-03-06 | 12,880 | 13,035 | 12,835 | 12,955 | 4,294,600 | 2,591 |
| 2024-03-05 | 12,930 | 13,065 | 12,920 | 12,950 | 3,490,800 | 2,590 |
| 2024-03-04 | 13,240 | 13,250 | 13,005 | 13,025 | 4,198,300 | 2,605 |
| 2024-03-01 | 13,025 | 13,240 | 12,980 | 13,215 | 4,873,600 | 2,643 |
| 2024-02-29 | 12,690 | 12,975 | 12,590 | 12,945 | 7,417,200 | 2,589 |
| 2024-02-28 | 12,850 | 12,920 | 12,745 | 12,920 | 4,714,300 | 2,584 |
| 2024-02-27 | 13,015 | 13,080 | 12,930 | 12,930 | 5,104,000 | 2,586 |
| 2024-02-26 | 13,095 | 13,140 | 12,955 | 13,035 | 7,729,700 | 2,607 |
| 2024-02-22 | 13,230 | 13,340 | 13,230 | 13,310 | 5,333,700 | 2,662 |
| 2024-02-21 | 13,000 | 13,220 | 13,000 | 13,185 | 5,930,700 | 2,637 |
| 2024-02-20 | 13,475 | 13,535 | 13,290 | 13,315 | 4,551,300 | 2,663 |
| 2024-02-19 | 13,475 | 13,560 | 13,340 | 13,475 | 4,150,500 | 2,695 |
| 2024-02-16 | 13,665 | 13,815 | 13,340 | 13,475 | 10,672,000 | 2,695 |
| 2024-02-15 | 13,650 | 13,920 | 13,360 | 13,710 | 13,966,100 | 2,742 |
| 2024-02-14 | 14,645 | 14,665 | 14,440 | 14,660 | 4,280,800 | 2,932 |
| 2024-02-13 | 14,480 | 14,780 | 14,465 | 14,735 | 5,010,700 | 2,947 |
| 2024-02-09 | 14,380 | 14,380 | 14,210 | 14,235 | 2,873,400 | 2,847 |
| 2024-02-08 | 14,340 | 14,345 | 14,215 | 14,325 | 3,229,500 | 2,865 |
| 2024-02-07 | 14,380 | 14,380 | 14,175 | 14,300 | 2,905,300 | 2,860 |
| 2024-02-06 | 14,400 | 14,420 | 14,170 | 14,255 | 3,402,500 | 2,851 |
| 2024-02-05 | 14,550 | 14,620 | 14,445 | 14,475 | 2,319,100 | 2,895 |
| 2024-02-02 | 14,440 | 14,560 | 14,350 | 14,475 | 2,845,600 | 2,895 |
| 2024-02-01 | 14,500 | 14,560 | 14,355 | 14,390 | 3,380,900 | 2,878 |
| 2024-01-31 | 14,490 | 14,700 | 14,435 | 14,695 | 3,952,500 | 2,939 |
| 2024-01-30 | 14,435 | 14,525 | 14,415 | 14,480 | 3,242,300 | 2,896 |
| 2024-01-29 | 14,245 | 14,410 | 14,230 | 14,355 | 2,739,100 | 2,871 |
| 2024-01-26 | 14,255 | 14,270 | 14,005 | 14,005 | 3,815,200 | 2,801 |
| 2024-01-25 | 14,465 | 14,565 | 14,320 | 14,355 | 3,183,100 | 2,871 |
| 2024-01-24 | 14,550 | 14,565 | 14,465 | 14,535 | 2,687,500 | 2,907 |
| 2024-01-23 | 14,795 | 14,915 | 14,670 | 14,695 | 3,756,800 | 2,939 |
| 2024-01-22 | 14,650 | 14,875 | 14,645 | 14,800 | 3,117,800 | 2,960 |
| 2024-01-19 | 14,540 | 14,610 | 14,440 | 14,525 | 3,366,000 | 2,905 |
| 2024-01-18 | 14,325 | 14,415 | 14,240 | 14,240 | 3,126,100 | 2,848 |
| 2024-01-17 | 14,480 | 14,890 | 14,415 | 14,415 | 4,688,100 | 2,883 |
| 2024-01-16 | 14,485 | 14,550 | 14,345 | 14,380 | 2,872,600 | 2,876 |
| 2024-01-15 | 14,465 | 14,580 | 14,310 | 14,520 | 3,687,600 | 2,904 |
| 2024-01-12 | 14,500 | 14,580 | 14,270 | 14,575 | 5,429,800 | 2,915 |
| 2024-01-11 | 14,265 | 14,420 | 14,165 | 14,340 | 5,626,300 | 2,868 |
| 2024-01-10 | 13,405 | 13,900 | 13,365 | 13,850 | 4,578,200 | 2,770 |
| 2024-01-09 | 13,330 | 13,430 | 13,225 | 13,340 | 3,119,500 | 2,668 |
| 2024-01-05 | 13,050 | 13,170 | 12,995 | 13,170 | 2,166,100 | 2,634 |
| 2024-01-04 | 13,330 | 13,340 | 13,095 | 13,095 | 3,947,900 | 2,619 |
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
