6758 ソニーグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 3,655 | 3,655 | 3,572 | 3,600 | 12,368,000 | 3,600 |
| 2025-07-10 | 3,636 | 3,639 | 3,557 | 3,607 | 18,484,100 | 3,607 |
| 2025-07-09 | 3,749 | 3,749 | 3,637 | 3,671 | 10,025,000 | 3,671 |
| 2025-07-08 | 3,656 | 3,705 | 3,655 | 3,671 | 14,722,500 | 3,671 |
| 2025-07-07 | 3,669 | 3,702 | 3,648 | 3,683 | 7,879,600 | 3,683 |
| 2025-07-04 | 3,705 | 3,717 | 3,667 | 3,688 | 7,796,500 | 3,688 |
| 2025-07-03 | 3,666 | 3,676 | 3,613 | 3,657 | 11,266,300 | 3,657 |
| 2025-07-02 | 3,648 | 3,692 | 3,641 | 3,676 | 14,327,100 | 3,676 |
| 2025-07-01 | 3,730 | 3,735 | 3,635 | 3,640 | 13,500,100 | 3,640 |
| 2025-06-30 | 3,806 | 3,829 | 3,728 | 3,730 | 15,477,800 | 3,730 |
| 2025-06-27 | 3,730 | 3,806 | 3,726 | 3,790 | 17,659,200 | 3,790 |
| 2025-06-26 | 3,647 | 3,675 | 3,626 | 3,673 | 12,238,700 | 3,673 |
| 2025-06-25 | 3,619 | 3,631 | 3,595 | 3,629 | 10,768,300 | 3,629 |
| 2025-06-24 | 3,669 | 3,672 | 3,580 | 3,584 | 11,306,900 | 3,584 |
| 2025-06-23 | 3,579 | 3,585 | 3,494 | 3,530 | 19,880,500 | 3,530 |
| 2025-06-20 | 3,689 | 3,697 | 3,607 | 3,607 | 25,003,800 | 3,607 |
| 2025-06-19 | 3,740 | 3,747 | 3,671 | 3,690 | 12,856,400 | 3,690 |
| 2025-06-18 | 3,704 | 3,810 | 3,693 | 3,783 | 12,904,000 | 3,783 |
| 2025-06-17 | 3,742 | 3,761 | 3,705 | 3,751 | 10,161,800 | 3,751 |
| 2025-06-16 | 3,740 | 3,771 | 3,698 | 3,736 | 9,303,900 | 3,736 |
| 2025-06-13 | 3,743 | 3,749 | 3,658 | 3,735 | 14,902,000 | 3,735 |
| 2025-06-12 | 3,794 | 3,809 | 3,750 | 3,774 | 10,155,600 | 3,774 |
| 2025-06-11 | 3,816 | 3,827 | 3,733 | 3,747 | 9,943,000 | 3,747 |
| 2025-06-10 | 3,875 | 3,884 | 3,785 | 3,800 | 10,942,900 | 3,800 |
| 2025-06-09 | 3,899 | 3,915 | 3,833 | 3,833 | 8,345,800 | 3,833 |
| 2025-06-06 | 3,760 | 3,843 | 3,755 | 3,833 | 10,347,200 | 3,833 |
| 2025-06-05 | 3,815 | 3,817 | 3,748 | 3,790 | 15,029,600 | 3,790 |
| 2025-06-04 | 3,850 | 3,880 | 3,843 | 3,849 | 12,843,900 | 3,849 |
| 2025-06-03 | 3,858 | 3,921 | 3,832 | 3,834 | 13,423,700 | 3,834 |
| 2025-06-02 | 3,810 | 3,838 | 3,770 | 3,802 | 14,485,400 | 3,802 |
| 2025-05-30 | 3,845 | 3,907 | 3,810 | 3,810 | 32,835,100 | 3,810 |
| 2025-05-29 | 3,880 | 4,035 | 3,862 | 3,970 | 23,751,400 | 3,970 |
| 2025-05-28 | 3,879 | 3,899 | 3,821 | 3,821 | 18,070,600 | 3,821 |
| 2025-05-27 | 3,740 | 3,819 | 3,723 | 3,809 | 9,078,700 | 3,809 |
| 2025-05-26 | 3,700 | 3,750 | 3,672 | 3,740 | 7,470,400 | 3,740 |
| 2025-05-23 | 3,667 | 3,728 | 3,661 | 3,683 | 9,152,500 | 3,683 |
| 2025-05-22 | 3,650 | 3,689 | 3,625 | 3,654 | 11,799,400 | 3,654 |
| 2025-05-21 | 3,706 | 3,730 | 3,653 | 3,671 | 14,183,500 | 3,671 |
| 2025-05-20 | 3,650 | 3,783 | 3,640 | 3,777 | 22,432,600 | 3,777 |
| 2025-05-19 | 3,598 | 3,616 | 3,560 | 3,610 | 10,826,500 | 3,610 |
| 2025-05-16 | 3,680 | 3,686 | 3,558 | 3,603 | 18,261,200 | 3,603 |
| 2025-05-15 | 3,598 | 3,723 | 3,571 | 3,682 | 24,995,200 | 3,682 |
| 2025-05-14 | 3,566 | 3,817 | 3,510 | 3,788 | 35,646,400 | 3,788 |
| 2025-05-13 | 3,640 | 3,678 | 3,618 | 3,654 | 14,102,200 | 3,654 |
| 2025-05-12 | 3,630 | 3,630 | 3,572 | 3,592 | 11,169,300 | 3,592 |
| 2025-05-09 | 3,555 | 3,592 | 3,507 | 3,583 | 15,779,400 | 3,583 |
| 2025-05-08 | 3,500 | 3,508 | 3,456 | 3,500 | 17,831,100 | 3,500 |
| 2025-05-07 | 3,621 | 3,624 | 3,546 | 3,581 | 27,294,900 | 3,581 |
| 2025-05-02 | 3,639 | 3,756 | 3,631 | 3,732 | 14,797,500 | 3,732 |
| 2025-05-01 | 3,721 | 3,756 | 3,643 | 3,663 | 17,304,200 | 3,663 |
| 2025-04-30 | 3,730 | 3,777 | 3,684 | 3,771 | 29,765,600 | 3,771 |
| 2025-04-28 | 3,560 | 3,564 | 3,500 | 3,520 | 10,799,600 | 3,520 |
| 2025-04-25 | 3,575 | 3,586 | 3,526 | 3,535 | 11,031,400 | 3,535 |
| 2025-04-24 | 3,614 | 3,614 | 3,513 | 3,528 | 13,065,400 | 3,528 |
| 2025-04-23 | 3,508 | 3,540 | 3,443 | 3,537 | 15,675,800 | 3,537 |
| 2025-04-22 | 3,352 | 3,373 | 3,328 | 3,347 | 8,698,400 | 3,347 |
| 2025-04-21 | 3,401 | 3,438 | 3,370 | 3,377 | 6,922,400 | 3,377 |
| 2025-04-18 | 3,461 | 3,483 | 3,407 | 3,466 | 6,973,300 | 3,466 |
| 2025-04-17 | 3,327 | 3,438 | 3,318 | 3,438 | 9,653,700 | 3,438 |
| 2025-04-16 | 3,377 | 3,397 | 3,291 | 3,340 | 12,004,600 | 3,340 |
| 2025-04-15 | 3,409 | 3,433 | 3,358 | 3,366 | 14,306,700 | 3,366 |
| 2025-04-14 | 3,300 | 3,350 | 3,287 | 3,294 | 12,989,900 | 3,294 |
| 2025-04-11 | 3,222 | 3,289 | 3,163 | 3,266 | 35,012,400 | 3,266 |
| 2025-04-10 | 3,530 | 3,567 | 3,463 | 3,527 | 25,181,100 | 3,527 |
| 2025-04-09 | 3,127 | 3,160 | 3,039 | 3,107 | 21,131,600 | 3,107 |
| 2025-04-08 | 3,079 | 3,279 | 3,079 | 3,218 | 27,154,200 | 3,218 |
| 2025-04-07 | 3,000 | 3,117 | 2,980.5 | 3,009 | 35,714,100 | 3,009 |
| 2025-04-04 | 3,337 | 3,395 | 3,270 | 3,345 | 23,467,600 | 3,345 |
| 2025-04-03 | 3,459 | 3,567 | 3,436 | 3,512 | 21,280,000 | 3,512 |
| 2025-04-02 | 3,743 | 3,756 | 3,663 | 3,690 | 14,792,800 | 3,690 |
| 2025-04-01 | 3,807 | 3,860 | 3,743 | 3,765 | 19,316,100 | 3,765 |
| 2025-03-31 | 3,763 | 3,830 | 3,726 | 3,765 | 23,654,600 | 3,765 |
| 2025-03-28 | 3,853 | 3,862 | 3,801 | 3,831 | 17,476,500 | 3,831 |
| 2025-03-27 | 3,786 | 3,862 | 3,770 | 3,862 | 18,277,100 | 3,862 |
| 2025-03-26 | 3,849 | 3,894 | 3,823 | 3,852 | 16,688,400 | 3,852 |
| 2025-03-25 | 3,822 | 3,855 | 3,749 | 3,766 | 12,072,800 | 3,766 |
| 2025-03-24 | 3,794 | 3,796 | 3,743 | 3,764 | 14,458,000 | 3,764 |
| 2025-03-21 | 3,714 | 3,796 | 3,706 | 3,782 | 28,201,000 | 3,782 |
| 2025-03-19 | 3,701 | 3,726 | 3,672 | 3,682 | 13,321,600 | 3,682 |
| 2025-03-18 | 3,621 | 3,668 | 3,611 | 3,651 | 13,903,700 | 3,651 |
| 2025-03-17 | 3,598 | 3,619 | 3,575 | 3,589 | 12,693,700 | 3,589 |
| 2025-03-14 | 3,482 | 3,562 | 3,461 | 3,518 | 16,920,900 | 3,518 |
| 2025-03-13 | 3,559 | 3,582 | 3,484 | 3,489 | 14,738,300 | 3,489 |
| 2025-03-12 | 3,429 | 3,564 | 3,426 | 3,511 | 20,545,800 | 3,511 |
| 2025-03-11 | 3,310 | 3,407 | 3,297 | 3,389 | 21,476,800 | 3,389 |
| 2025-03-10 | 3,526 | 3,546 | 3,455 | 3,458 | 15,915,300 | 3,458 |
| 2025-03-07 | 3,517 | 3,584 | 3,502 | 3,569 | 22,133,200 | 3,569 |
| 2025-03-06 | 3,575 | 3,756 | 3,575 | 3,727 | 15,885,600 | 3,727 |
| 2025-03-05 | 3,592 | 3,645 | 3,574 | 3,583 | 15,352,600 | 3,583 |
| 2025-03-04 | 3,676 | 3,689 | 3,589 | 3,628 | 13,233,500 | 3,628 |
| 2025-03-03 | 3,740 | 3,767 | 3,675 | 3,713 | 14,676,400 | 3,713 |
| 2025-02-28 | 3,749 | 3,750 | 3,703 | 3,739 | 24,111,400 | 3,739 |
| 2025-02-27 | 3,785 | 3,832 | 3,773 | 3,818 | 12,699,700 | 3,818 |
| 2025-02-26 | 3,756 | 3,814 | 3,707 | 3,805 | 16,678,400 | 3,805 |
| 2025-02-25 | 3,791 | 3,821 | 3,744 | 3,797 | 15,584,700 | 3,797 |
| 2025-02-21 | 3,712 | 3,816 | 3,712 | 3,813 | 13,626,400 | 3,813 |
| 2025-02-20 | 3,774 | 3,777 | 3,697 | 3,732 | 14,932,400 | 3,732 |
| 2025-02-19 | 3,793 | 3,799 | 3,703 | 3,773 | 19,188,300 | 3,773 |
| 2025-02-18 | 3,858 | 3,904 | 3,781 | 3,782 | 19,953,300 | 3,782 |
| 2025-02-17 | 3,702 | 3,874 | 3,666 | 3,857 | 21,838,100 | 3,857 |
| 2025-02-14 | 3,760 | 3,774 | 3,640 | 3,705 | 36,271,400 | 3,705 |
| 2025-02-13 | 3,360 | 3,429 | 3,356 | 3,410 | 11,746,200 | 3,410 |
| 2025-02-12 | 3,289 | 3,382 | 3,289 | 3,372 | 21,113,400 | 3,372 |
| 2025-02-10 | 3,425 | 3,454 | 3,420 | 3,429 | 8,033,300 | 3,429 |
| 2025-02-07 | 3,480 | 3,504 | 3,460 | 3,483 | 11,730,900 | 3,483 |
| 2025-02-06 | 3,500 | 3,526 | 3,481 | 3,517 | 9,893,900 | 3,517 |
| 2025-02-05 | 3,500 | 3,559 | 3,471 | 3,513 | 14,997,400 | 3,513 |
| 2025-02-04 | 3,484 | 3,489 | 3,431 | 3,475 | 14,642,800 | 3,475 |
| 2025-02-03 | 3,333 | 3,393 | 3,333 | 3,380 | 14,834,800 | 3,380 |
| 2025-01-31 | 3,431 | 3,472 | 3,390 | 3,440 | 13,213,600 | 3,440 |
| 2025-01-30 | 3,421 | 3,472 | 3,406 | 3,452 | 21,516,300 | 3,452 |
| 2025-01-29 | 3,389 | 3,527 | 3,381 | 3,484 | 20,927,900 | 3,484 |
| 2025-01-28 | 3,260 | 3,426 | 3,240 | 3,357 | 18,928,100 | 3,357 |
| 2025-01-27 | 3,251 | 3,290 | 3,239 | 3,261 | 8,893,700 | 3,261 |
| 2025-01-24 | 3,291 | 3,296 | 3,233 | 3,251 | 11,825,500 | 3,251 |
| 2025-01-23 | 3,297 | 3,366 | 3,287 | 3,336 | 15,199,500 | 3,336 |
| 2025-01-22 | 3,256 | 3,294 | 3,245 | 3,275 | 9,909,300 | 3,275 |
| 2025-01-21 | 3,299 | 3,299 | 3,196 | 3,235 | 7,963,000 | 3,235 |
| 2025-01-20 | 3,250 | 3,274 | 3,228 | 3,239 | 8,240,300 | 3,239 |
| 2025-01-17 | 3,200 | 3,220 | 3,146 | 3,214 | 10,663,700 | 3,214 |
| 2025-01-16 | 3,215 | 3,232 | 3,177 | 3,198 | 11,259,200 | 3,198 |
| 2025-01-15 | 3,196 | 3,211 | 3,174 | 3,206 | 12,330,600 | 3,206 |
| 2025-01-14 | 3,235 | 3,237 | 3,118 | 3,155 | 15,995,100 | 3,155 |
| 2025-01-10 | 3,227 | 3,244 | 3,196 | 3,235 | 10,835,600 | 3,235 |
| 2025-01-09 | 3,290 | 3,302 | 3,218 | 3,245 | 10,887,500 | 3,245 |
| 2025-01-08 | 3,300 | 3,309 | 3,245 | 3,290 | 11,598,000 | 3,290 |
| 2025-01-07 | 3,312 | 3,349 | 3,279 | 3,341 | 11,474,900 | 3,341 |
| 2025-01-06 | 3,357 | 3,358 | 3,277 | 3,301 | 15,195,200 | 3,301 |
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