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
2024-12-053,1953,1983,1503,16713,592,5003,167
2024-12-043,0853,1933,0573,17020,022,9003,170
2024-12-033,0143,0853,0053,07017,456,8003,070
2024-12-023,0203,0332,9783,0149,657,3003,014
2024-11-293,0403,0452,993.53,0079,922,4003,007
2024-11-283,0453,0723,0133,0588,906,9003,058
2024-11-273,0103,0252,990.53,01810,528,3003,018
2024-11-262,965.52,989.52,9422,9839,269,7002,983
2024-11-252,9603,0062,954.52,977.515,089,0002,977.50
2024-11-222,946.52,966.52,9362,94810,214,2002,948
2024-11-213,0003,0082,950.52,951.511,220,6002,951.50
2024-11-203,0003,0842,9923,02414,288,4003,024
2024-11-192,9432,9672,9202,9288,391,5002,928
2024-11-182,857.52,918.52,8572,9096,875,5002,909
2024-11-152,9062,9332,8882,892.59,017,7002,892.50
2024-11-142,888.52,9302,873.52,8988,971,0002,898
2024-11-132,8752,9322,8652,882.511,200,6002,882.50
2024-11-122,9752,985.52,915.52,93012,083,0002,930
2024-11-113,0003,0682,949.52,970.524,536,4002,970.50
2024-11-082,8182,8252,767.52,7948,027,3002,794
2024-11-072,7892,8092,758.52,7599,167,2002,759
2024-11-062,728.52,8002,7232,7729,360,0002,772
2024-11-052,7202,7582,7002,7337,481,7002,733
2024-11-012,6752,7112,662.52,674.510,960,5002,674.50
2024-10-312,7212,7402,7092,723.513,004,6002,723.50
2024-10-302,717.52,7642,714.52,75023,163,4002,750
2024-10-292,6982,7222,686.52,714.510,303,1002,714.50
2024-10-282,6412,7112,631.52,69810,846,3002,698
2024-10-252,6752,6772,6342,6457,416,6002,645
2024-10-242,6552,698.52,653.52,684.59,499,8002,684.50
2024-10-232,6712,699.52,652.52,673.59,265,9002,673.50
2024-10-222,7202,7202,6662,6919,682,4002,691
2024-10-212,7282,738.52,7042,7108,650,7002,710
2024-10-182,7502,7702,711.52,711.512,382,6002,711.50
2024-10-172,7782,7892,7582,765.58,705,1002,765.50
2024-10-162,7702,801.52,7532,772.59,019,5002,772.50
2024-10-152,8302,842.52,809.52,81412,663,0002,814
2024-10-112,8502,8742,8092,81512,532,4002,815
2024-10-102,835.52,836.52,8132,8269,568,5002,826
2024-10-092,8402,8592,8102,8208,429,8002,820
2024-10-082,832.52,841.52,7912,810.513,589,0002,810.50
2024-10-072,8502,919.52,833.52,880.517,950,1002,880.50
2024-10-042,7942,809.52,760.52,76710,635,6002,767
2024-10-032,7802,8042,7432,78014,166,4002,780
2024-10-022,7342,7882,693.52,750.523,485,7002,750.50
2024-10-012,777.52,8452,763.52,83415,263,7002,834
2024-09-302,7302,7802,718.52,777.520,903,3002,777.50
2024-09-272,8882,8912,7882,86113,957,6002,861
2024-09-2613,90014,24013,88514,2403,984,0002,848
2024-09-2513,65013,83513,65013,7752,299,6002,755
2024-09-2413,65013,88013,62013,7553,459,8002,751
2024-09-2013,45513,56013,29513,3653,825,1002,673
2024-09-1912,92513,20012,89013,1753,313,5002,635
2024-09-1812,95012,95012,64512,8102,837,5002,562
2024-09-1712,55512,85512,46512,8054,987,9002,561
2024-09-1313,21013,26013,08513,1053,734,8002,621
2024-09-1213,40013,57013,22513,2603,435,1002,652
2024-09-1113,28013,29513,02513,1602,826,0002,632
2024-09-1013,15013,33513,05013,1952,875,9002,639
2024-09-0912,60013,01512,58013,0002,916,0002,600
2024-09-0613,38013,44513,06513,1953,373,4002,639
2024-09-0513,56013,75513,50013,5402,407,3002,708
2024-09-0413,67513,90513,61013,7504,044,1002,750
2024-09-0314,08514,30014,06514,1752,005,7002,835
2024-09-0214,22014,28513,96014,0852,472,7002,817
2024-08-3014,10014,20014,03014,2003,046,7002,840
2024-08-2913,90014,07013,77514,0003,056,7002,800
2024-08-2813,81014,15013,79014,0953,285,6002,819
2024-08-2713,35513,82513,35513,7802,979,0002,756
2024-08-2613,27513,46013,20013,4001,947,6002,680
2024-08-2313,33013,41513,25513,4102,019,7002,682
2024-08-2213,38513,52513,30513,3702,989,7002,674
2024-08-2113,20013,49013,18513,3852,243,8002,677
2024-08-2013,37513,39513,26013,2702,629,1002,654
2024-08-1913,32013,47513,19513,2302,410,0002,646
2024-08-1613,23513,40013,18013,3853,023,3002,677
2024-08-1512,93513,04012,80512,8803,185,2002,576
2024-08-1413,10513,24012,96513,0803,658,5002,616
2024-08-1312,92013,07512,79012,9454,757,1002,589
2024-08-0912,47512,75512,20012,3255,928,7002,465
2024-08-0812,82012,86512,18512,2906,216,0002,458
2024-08-0711,85512,55011,61512,3056,212,4002,461
2024-08-0612,55512,56511,98512,3157,231,3002,463
2024-08-0511,82012,23011,05011,2858,861,4002,257
2024-08-0212,74512,75512,13012,2156,083,4002,443
2024-08-0113,41013,41012,92513,0853,760,6002,617
2024-07-3113,37513,58513,29013,5303,341,7002,706
2024-07-3013,49513,74013,40513,6403,297,7002,728
2024-07-2913,45013,45513,17013,3453,692,5002,669
2024-07-2613,28013,43013,20513,2203,323,0002,644
2024-07-2513,73013,74513,33513,4154,958,2002,683
2024-07-2414,35014,43014,13014,1852,118,5002,837
2024-07-2314,46014,49014,24514,3502,290,8002,870
2024-07-2214,74514,78514,38514,4602,290,6002,892
2024-07-1914,60014,68014,47014,6702,826,1002,934
2024-07-1814,90014,98014,66014,6803,999,9002,936
2024-07-1715,10015,24015,07015,1852,688,4003,037
2024-07-1615,25015,25514,94015,1002,927,8003,020
2024-07-1215,30015,30515,02515,1355,473,2003,027
2024-07-1115,04015,48515,04015,3806,774,2003,076
2024-07-1014,50014,88514,49014,8455,664,0002,969
2024-07-0913,98514,75013,88014,6056,584,5002,921
2024-07-0813,99514,10013,87013,9103,237,1002,782
2024-07-0513,90513,99513,87013,9852,008,9002,797
2024-07-0413,95014,01513,86013,9152,827,4002,783
2024-07-0313,90013,99513,79013,9102,910,7002,782
2024-07-0213,78013,97513,67013,9604,006,5002,792
2024-07-0113,79513,85013,66013,7503,413,8002,750
2024-06-2813,75013,84513,55013,6403,997,8002,728
2024-06-2713,30013,56013,28513,5303,931,6002,706
2024-06-2613,29013,37513,17513,3103,351,4002,662
2024-06-2513,09013,19013,04013,1702,576,2002,634
2024-06-2412,84513,02012,79512,9252,394,9002,585
2024-06-2112,82013,02012,78012,8107,066,6002,562
2024-06-2012,80012,89012,65512,7952,048,5002,559
2024-06-1912,60012,81512,59512,7703,196,7002,554
2024-06-1812,73012,82012,58512,6453,007,3002,529
2024-06-1712,82512,84512,63012,6953,292,1002,539
2024-06-1413,09013,18513,02513,0355,005,9002,607
2024-06-1313,32013,47013,21513,2653,883,2002,653
2024-06-1213,23013,31013,04513,1052,933,7002,621
2024-06-1113,36513,39513,28513,3402,367,7002,668
2024-06-1013,42513,54013,34013,3602,139,6002,672
2024-06-0713,41013,50013,31513,4252,562,2002,685
2024-06-0613,55013,70013,53513,5754,570,2002,715
2024-06-0513,35013,50513,32013,4353,272,4002,687
2024-06-0413,08513,46513,07513,3404,279,8002,668
2024-06-0312,95013,20012,94013,0853,266,6002,617
2024-05-3112,85012,94012,77012,8955,784,3002,579
2024-05-3012,39012,70012,31012,6504,332,4002,530
2024-05-2912,53512,65012,44512,4952,641,0002,499
2024-05-2812,57012,64012,51012,5801,727,6002,516
2024-05-2712,58012,60012,43512,5552,306,5002,511
2024-05-2412,77512,79512,60012,6502,954,2002,530
2024-05-2312,82013,00012,82012,8852,241,7002,577
2024-05-2212,84012,86512,67512,8103,533,5002,562
2024-05-2113,06013,07512,86012,8802,272,1002,576
2024-05-2013,08013,18013,03013,0652,602,9002,613
2024-05-1713,00513,14012,94013,1003,018,7002,620
2024-05-1613,20013,35512,94513,0154,954,9002,603
2024-05-1513,03513,41512,95012,95011,723,3002,590
2024-05-1411,91012,06011,88011,9654,277,7002,393
2024-05-1311,77011,98511,74511,9204,065,5002,384
2024-05-1011,53511,79511,53511,7107,340,5002,342
2024-05-0912,10512,17511,87011,8706,540,8002,374
2024-05-0812,38012,49512,05012,0506,968,1002,410
2024-05-0712,76012,83012,51012,6805,793,7002,536
2024-05-0213,06013,08012,96513,0601,847,6002,612
2024-05-0112,94013,11512,93013,1001,961,0002,620
2024-04-3013,03013,12512,91013,0853,384,0002,617
2024-04-2612,79012,84512,65012,7703,292,4002,554
2024-04-2512,85012,89012,71512,7602,048,4002,552
2024-04-2412,58012,92512,57012,8403,809,8002,568
2024-04-2312,55512,61012,41012,4952,901,4002,499
2024-04-2212,60012,69512,52012,5302,615,0002,506
2024-04-1912,78012,78512,31512,5304,561,6002,506
2024-04-1812,71012,83512,70512,7602,442,2002,552
2024-04-1712,80012,82012,56512,6653,128,9002,533
2024-04-1612,75512,94012,66512,9353,210,0002,587
2024-04-1513,00013,02512,72012,8602,998,3002,572
2024-04-1213,04013,13012,92513,0403,230,8002,608
2024-04-1112,80012,88012,79512,8552,067,6002,571
2024-04-1012,84512,98512,80012,9602,180,3002,592
2024-04-0912,80012,88012,74512,8802,161,1002,576
2024-04-0812,80012,95512,75512,8002,609,0002,560
2024-04-0512,95012,95012,72012,7803,084,9002,556
2024-04-0413,10013,17512,98013,0253,284,9002,605
2024-04-0313,12013,12012,93013,0053,595,1002,601
2024-04-0213,07013,13512,94513,0303,323,8002,606
2024-04-0113,06013,16012,99013,0652,721,8002,613
2024-03-2912,99513,07012,95012,9852,819,9002,597
2024-03-2813,03013,09012,91012,9304,597,7002,586
2024-03-2713,10013,24513,02513,2053,748,5002,641
2024-03-2613,07013,18513,04013,1102,727,3002,622
2024-03-2513,35013,35013,04013,0503,664,5002,610
2024-03-2213,45013,54013,35013,4503,319,8002,690
2024-03-2113,59013,67513,38013,4254,474,1002,685
2024-03-1913,33013,46013,23513,4603,486,9002,692
2024-03-1813,10513,39513,09513,3303,695,1002,666
2024-03-1513,02513,11012,98513,0653,216,6002,613
2024-03-1412,88513,09512,88013,0552,919,1002,611
2024-03-1313,00013,09512,92013,0003,188,4002,600
2024-03-1212,62512,94512,57012,9303,752,1002,586
2024-03-1112,80012,91512,60512,7454,008,0002,549
2024-03-0812,80013,03512,80012,9704,561,4002,594
2024-03-0712,90513,00512,89512,9353,328,9002,587
2024-03-0612,88013,03512,83512,9554,294,6002,591
2024-03-0512,93013,06512,92012,9503,490,8002,590
2024-03-0413,24013,25013,00513,0254,198,3002,605
2024-03-0113,02513,24012,98013,2154,873,6002,643
2024-02-2912,69012,97512,59012,9457,417,2002,589
2024-02-2812,85012,92012,74512,9204,714,3002,584
2024-02-2713,01513,08012,93012,9305,104,0002,586
2024-02-2613,09513,14012,95513,0357,729,7002,607
2024-02-2213,23013,34013,23013,3105,333,7002,662
2024-02-2113,00013,22013,00013,1855,930,7002,637
2024-02-2013,47513,53513,29013,3154,551,3002,663
2024-02-1913,47513,56013,34013,4754,150,5002,695
2024-02-1613,66513,81513,34013,47510,672,0002,695
2024-02-1513,65013,92013,36013,71013,966,1002,742
2024-02-1414,64514,66514,44014,6604,280,8002,932
2024-02-1314,48014,78014,46514,7355,010,7002,947
2024-02-0914,38014,38014,21014,2352,873,4002,847
2024-02-0814,34014,34514,21514,3253,229,5002,865
2024-02-0714,38014,38014,17514,3002,905,3002,860
2024-02-0614,40014,42014,17014,2553,402,5002,851
2024-02-0514,55014,62014,44514,4752,319,1002,895
2024-02-0214,44014,56014,35014,4752,845,6002,895
2024-02-0114,50014,56014,35514,3903,380,9002,878
2024-01-3114,49014,70014,43514,6953,952,5002,939
2024-01-3014,43514,52514,41514,4803,242,3002,896
2024-01-2914,24514,41014,23014,3552,739,1002,871
2024-01-2614,25514,27014,00514,0053,815,2002,801
2024-01-2514,46514,56514,32014,3553,183,1002,871
2024-01-2414,55014,56514,46514,5352,687,5002,907
2024-01-2314,79514,91514,67014,6953,756,8002,939
2024-01-2214,65014,87514,64514,8003,117,8002,960
2024-01-1914,54014,61014,44014,5253,366,0002,905
2024-01-1814,32514,41514,24014,2403,126,1002,848
2024-01-1714,48014,89014,41514,4154,688,1002,883
2024-01-1614,48514,55014,34514,3802,872,6002,876
2024-01-1514,46514,58014,31014,5203,687,6002,904
2024-01-1214,50014,58014,27014,5755,429,8002,915
2024-01-1114,26514,42014,16514,3405,626,3002,868
2024-01-1013,40513,90013,36513,8504,578,2002,770
2024-01-0913,33013,43013,22513,3403,119,5002,668
2024-01-0513,05013,17012,99513,1702,166,1002,634
2024-01-0413,33013,34013,09513,0953,947,9002,619

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