1. HOME >
  2. 株価時系列 >
  3. 6758 >
  4. 2019年

6758 ソニーグループ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-307,4217,4237,3547,4014,512,2001,480.20
2019-12-277,4507,4827,4077,4503,597,5001,490
2019-12-267,3997,4407,3877,4272,297,9001,485.40
2019-12-257,4067,4237,3787,4171,804,2001,483.40
2019-12-247,4347,4667,3657,4062,879,5001,481.20
2019-12-237,4017,4267,3717,3923,216,6001,478.40
2019-12-207,3707,3787,2907,3267,646,0001,465.20
2019-12-197,4227,4727,4097,4533,680,0001,490.60
2019-12-187,3707,4397,3657,4133,822,1001,482.60
2019-12-177,4947,4967,4207,4555,298,6001,491
2019-12-167,4147,5057,3967,4664,827,1001,493.20
2019-12-137,4337,4767,4017,4438,866,5001,488.60
2019-12-127,3007,3207,2377,3017,063,4001,460.20
2019-12-117,2077,2307,2047,2196,038,2001,443.80
2019-12-107,2007,2687,1987,2456,480,1001,449
2019-12-097,1327,1727,1267,1445,442,1001,428.80
2019-12-067,1007,1287,0247,0683,814,6001,413.60
2019-12-057,1627,1777,0707,0886,927,2001,417.60
2019-12-047,0507,0986,9927,0987,075,5001,419.60
2019-12-036,9397,1026,9257,1027,248,5001,420.40
2019-12-026,9807,0356,9466,9986,427,1001,399.60
2019-11-296,9507,0286,8936,9047,335,3001,380.80
2019-11-286,9506,9696,8766,8973,739,9001,379.40
2019-11-276,8836,9586,8656,9326,572,6001,386.40
2019-11-266,7896,8976,7796,8969,540,5001,379.20
2019-11-256,7086,7146,6726,7132,558,6001,342.60
2019-11-226,6876,7376,6816,6863,982,4001,337.20
2019-11-216,6676,7056,5586,6335,615,9001,326.60
2019-11-206,6896,7326,6726,6974,326,9001,339.40
2019-11-196,7796,7906,7246,7555,103,0001,351
2019-11-186,7656,8546,7516,8444,714,9001,368.80
2019-11-156,7056,7596,6806,7263,897,9001,345.20
2019-11-146,7546,7616,6636,7014,907,8001,340.20
2019-11-136,7886,8556,7866,8125,185,6001,362.40
2019-11-126,7036,7676,7026,7674,991,2001,353.40
2019-11-116,6646,6896,6336,6834,869,8001,336.60
2019-11-086,6006,6226,5456,5674,787,8001,313.40
2019-11-076,6016,6206,5116,5524,827,1001,310.40
2019-11-066,7306,7426,6266,6405,188,9001,328
2019-11-056,6956,7406,6446,6936,891,3001,338.60
2019-11-016,6006,6706,5846,6195,817,8001,323.80
2019-10-316,6506,6956,5726,62512,085,5001,325
2019-10-306,4896,4896,3316,3658,485,0001,273
2019-10-296,4316,4906,4106,4425,106,8001,288.40
2019-10-286,3886,4366,3456,3703,918,5001,274
2019-10-256,3626,4266,2826,3144,761,2001,262.80
2019-10-246,3836,3966,3006,3403,352,1001,268
2019-10-236,3606,3796,2926,3555,147,4001,271
2019-10-216,4776,4816,4026,4602,727,4001,292
2019-10-186,5306,5576,4426,4494,647,5001,289.80
2019-10-176,4156,5176,4146,5106,570,0001,302
2019-10-166,3706,3976,3366,3764,582,9001,275.20
2019-10-156,3106,3246,2426,3114,945,7001,262.20
2019-10-116,2206,2636,1946,2304,704,6001,246
2019-10-106,1436,1676,0836,1364,146,5001,227.20
2019-10-096,1436,2016,1406,1743,706,5001,234.80
2019-10-086,2176,2286,1776,2023,968,0001,240.40
2019-10-076,2506,2606,1886,2072,958,3001,241.40
2019-10-046,1506,2246,1486,2154,087,2001,243
2019-10-036,0766,1636,0666,1484,446,2001,229.60
2019-10-026,2716,2986,1916,2005,862,8001,240
2019-10-016,3886,3926,3386,3504,563,8001,270
2019-09-306,3506,3976,3296,3474,348,5001,269.40
2019-09-276,4036,4556,2366,3535,996,9001,270.60
2019-09-266,5936,5936,4276,4405,718,9001,288
2019-09-256,4006,5426,3896,5286,486,3001,305.60
2019-09-246,3746,4356,3686,4143,463,9001,282.80
2019-09-206,3756,4446,3756,4115,285,5001,282.20
2019-09-196,4326,4356,3416,3756,107,7001,275
2019-09-186,4816,4836,3056,3977,149,9001,279.40
2019-09-176,5366,5906,5196,5424,927,9001,308.40
2019-09-136,5516,5656,5136,5376,982,7001,307.40
2019-09-126,4956,5576,4866,5156,268,3001,303
2019-09-116,3696,4656,3686,4515,363,4001,290.20
2019-09-106,4066,4556,3606,3696,808,7001,273.80
2019-09-096,3986,4996,3916,4966,733,0001,299.20
2019-09-066,3516,3806,2856,3605,635,3001,272
2019-09-056,2006,4236,1906,3899,804,8001,277.80
2019-09-046,1336,1686,0866,1503,943,7001,230
2019-09-036,0496,1286,0476,0983,876,5001,219.60
2019-09-026,0266,0786,0186,0362,831,5001,207.20
2019-08-305,9856,0435,9406,0426,073,6001,208.40
2019-08-295,9185,9605,8675,9083,714,4001,181.60
2019-08-285,8675,9225,8605,8932,802,0001,178.60
2019-08-275,8655,8965,8575,8823,358,9001,176.40
2019-08-265,7985,8755,7605,8396,033,2001,167.80
2019-08-235,8555,9595,8455,9034,687,5001,180.60
2019-08-226,0306,0475,8425,8517,727,5001,170.20
2019-08-215,9106,0185,8955,9954,999,2001,199
2019-08-205,9215,9725,8755,9653,742,1001,193
2019-08-195,9015,9375,8365,8963,717,8001,179.20
2019-08-165,7795,8405,7755,8163,369,9001,163.20
2019-08-155,7745,8645,7455,8385,632,1001,167.60
2019-08-146,0306,0335,8905,9154,983,5001,183
2019-08-135,9205,9375,8585,8894,706,7001,177.80
2019-08-095,9386,0145,9245,9736,102,4001,194.60
2019-08-085,8705,9275,8285,8636,234,8001,172.60
2019-08-075,8685,9205,8505,9117,385,0001,182.20
2019-08-065,6005,8125,5815,7989,451,3001,159.60
2019-08-055,8405,8775,7265,7718,708,0001,154.20
2019-08-026,0006,0165,8905,9408,526,9001,188
2019-08-016,1166,1556,0566,1237,324,7001,224.60
2019-07-316,1006,2456,0986,17017,868,5001,234
2019-07-305,9245,9495,8405,8594,841,6001,171.80
2019-07-295,9165,9645,8415,8644,707,1001,172.80
2019-07-265,9285,9675,9065,9585,371,6001,191.60
2019-07-255,9305,9425,8875,9054,380,5001,181
2019-07-245,9905,9955,9395,9555,725,3001,191
2019-07-235,8005,8965,7725,8524,817,5001,170.40
2019-07-225,7855,8405,7715,8243,957,3001,164.80
2019-07-195,7435,8605,7425,8387,621,3001,167.60
2019-07-185,8635,8715,7275,7408,369,3001,148
2019-07-175,8715,9515,8655,9516,506,4001,190.20
2019-07-165,9495,9765,8455,8667,093,8001,173.20
2019-07-126,0196,0505,9966,0495,762,2001,209.80
2019-07-115,9485,9775,9065,9744,565,9001,194.80
2019-07-105,8905,9685,8705,9555,809,0001,191
2019-07-095,9205,9755,8835,8904,379,7001,178
2019-07-086,0006,0705,9165,9396,961,0001,187.80
2019-07-055,9275,9765,9205,9504,906,3001,190
2019-07-045,8765,8995,8325,8954,314,1001,179
2019-07-035,8495,9035,7955,8357,000,7001,167
2019-07-025,7895,8105,7515,7824,939,2001,156.40
2019-07-015,8005,8175,7225,7814,864,6001,156.20
2019-06-285,6995,7155,6135,6484,515,7001,129.60
2019-06-275,6255,6645,5815,6627,912,3001,132.40
2019-06-265,6305,6895,6225,6335,518,4001,126.60
2019-06-255,7085,7165,6175,6316,724,8001,126.20
2019-06-245,7105,7625,6885,7526,428,5001,150.40
2019-06-215,7735,8255,6425,6488,103,3001,129.60
2019-06-205,7265,8585,7245,7787,629,0001,155.60
2019-06-195,7135,7395,6725,7367,792,9001,147.20
2019-06-185,5515,6595,5405,6237,836,5001,124.60
2019-06-175,5925,6905,5615,6359,028,5001,127
2019-06-145,4305,5485,4015,49810,392,8001,099.60
2019-06-135,3675,4135,3165,3345,541,8001,066.80
2019-06-125,3335,3745,3185,3214,381,0001,064.20
2019-06-115,3615,4205,3575,3874,543,2001,077.40
2019-06-105,2985,3635,2695,3605,419,6001,072
2019-06-075,1425,2305,1325,2294,813,5001,045.80
2019-06-065,1585,2015,1315,1314,792,5001,026.20
2019-06-055,2045,2385,1735,2136,108,8001,042.60
2019-06-045,1595,1745,0705,0847,466,5001,016.80
2019-06-035,1575,2715,1535,1686,296,4001,033.60
2019-05-315,2615,3315,2425,2575,939,1001,051.40
2019-05-305,2615,3465,2215,3366,159,7001,067.20
2019-05-295,3705,3855,3035,3146,810,8001,062.80
2019-05-285,4335,4905,4235,4587,258,0001,091.60
2019-05-275,3555,4405,3165,4234,831,1001,084.60
2019-05-245,2775,4105,2475,3608,565,3001,072
2019-05-235,4785,4905,3535,36610,611,5001,073.20
2019-05-225,6905,6905,5585,5748,377,4001,114.80
2019-05-215,7585,7735,5945,61012,528,3001,122
2019-05-205,8055,8795,7415,87013,108,3001,174
2019-05-175,7005,9565,6805,90027,282,1001,180
2019-05-165,4305,4305,3355,3695,883,2001,073.80
2019-05-155,2995,4735,2825,4737,892,6001,094.60
2019-05-145,2105,2705,1965,2636,608,1001,052.60
2019-05-135,3495,4095,3205,3715,092,9001,074.20
2019-05-105,3955,5055,3515,4089,821,2001,081.60
2019-05-095,2705,3535,2315,3307,872,5001,066
2019-05-085,3995,4445,3285,36810,428,7001,073.60
2019-05-075,5005,5715,3865,40820,287,1001,081.60
2019-04-265,1515,2375,1255,2125,976,1001,042.40
2019-04-255,2195,2675,1835,2575,362,7001,051.40
2019-04-245,3695,3745,1685,17910,300,9001,035.80
2019-04-235,3005,3285,2775,2883,632,1001,057.60
2019-04-225,2905,3555,2785,3103,337,0001,062
2019-04-195,3555,3785,3195,3314,632,9001,066.20
2019-04-185,3315,3655,2805,2995,575,0001,059.80
2019-04-175,3565,4165,3215,3635,946,0001,072.60
2019-04-165,2905,3745,2815,3548,684,5001,070.80
2019-04-155,2755,3355,2165,2206,734,6001,044
2019-04-125,1665,2235,1205,2017,174,3001,040.20
2019-04-115,0575,1525,0505,1265,545,3001,025.20
2019-04-105,1005,1785,0635,12112,260,6001,024.20
2019-04-095,1505,2505,0615,25023,197,3001,050
2019-04-084,8774,8884,7674,8056,311,000961
2019-04-054,7144,8184,7134,8169,799,000963.20
2019-04-044,6954,7264,6474,6629,072,200932.40
2019-04-034,6874,7344,6824,7257,463,600945
2019-04-024,8044,8044,6764,6808,907,200936
2019-04-014,7114,7764,6964,7567,344,200951.20
2019-03-294,7004,7044,6374,6456,750,400929
2019-03-284,7104,7184,6464,6738,269,000934.60
2019-03-274,7804,7864,7034,7657,537,800953
2019-03-264,6524,7694,6434,76912,663,100953.80
2019-03-254,5504,6384,5074,63012,922,700926
2019-03-224,7654,7864,6804,70918,504,100941.80
2019-03-204,9004,9734,8954,95113,554,700990.20
2019-03-195,1475,1585,0965,1244,887,5001,024.80
2019-03-185,1135,1505,0855,1475,964,0001,029.40
2019-03-155,0975,1645,0725,1197,371,0001,023.80
2019-03-145,2005,2255,1285,1285,176,4001,025.60
2019-03-135,1535,2125,1085,1666,844,1001,033.20
2019-03-125,1445,1735,1205,1537,810,9001,030.60
2019-03-115,0155,0424,9615,0258,416,6001,005
2019-03-085,1405,2065,0605,0639,633,1001,012.60
2019-03-075,2865,2985,2215,2297,195,2001,045.80
2019-03-065,3305,3645,3095,3316,581,3001,066.20
2019-03-055,2895,3445,2715,3265,958,0001,065.20
2019-03-045,3995,4095,3175,3267,139,9001,065.20
2019-03-015,3585,3785,3085,3156,311,4001,063
2019-02-285,4005,4135,3345,3416,069,2001,068.20
2019-02-275,3485,4145,3395,3827,939,0001,076.40
2019-02-265,3905,4375,3065,3317,105,0001,066.20
2019-02-255,3455,3985,3365,3777,084,6001,075.40
2019-02-225,2605,3425,2505,3137,374,0001,062.60
2019-02-215,2605,3585,2285,34011,638,9001,068
2019-02-205,1605,2775,1565,27411,952,4001,054.80
2019-02-195,0825,1495,0735,1497,419,3001,029.80
2019-02-185,0585,0865,0105,0807,346,5001,016
2019-02-155,0015,0664,9685,0468,126,2001,009.20
2019-02-145,0115,0394,9525,0389,559,4001,007.60
2019-02-134,8734,9924,8734,98012,017,200996
2019-02-124,9494,9594,8184,85413,583,000970.80
2019-02-084,9195,0304,9004,90618,692,900981.20
2019-02-074,7754,8224,7044,71313,001,700942.60
2019-02-065,0395,0514,8284,83919,028,100967.80
2019-02-055,0995,1435,0025,03711,266,2001,007.40
2019-02-045,0995,1175,0115,05521,628,0001,011
2019-02-015,5005,5685,4585,4996,193,6001,099.80
2019-01-315,3995,4675,3885,4676,314,0001,093.40
2019-01-305,3215,3305,2805,2814,806,8001,056.20
2019-01-295,3405,3785,2815,3494,300,9001,069.80
2019-01-285,3615,4045,3245,3734,011,5001,074.60
2019-01-255,2835,3735,2835,3246,737,0001,064.80
2019-01-245,2425,2835,2155,2595,336,5001,051.80
2019-01-235,3515,3885,2905,3493,909,6001,069.80
2019-01-225,4215,4295,3305,3523,784,8001,070.40
2019-01-215,5095,5225,4165,4363,491,8001,087.20
2019-01-185,3675,4355,3555,4293,983,7001,085.80
2019-01-175,3925,4105,3405,3663,914,6001,073.20
2019-01-165,4725,4805,3175,3564,434,8001,071.20
2019-01-155,3925,4585,3005,4477,343,8001,089.40
2019-01-115,2875,3425,2805,3205,670,7001,064
2019-01-105,3495,3855,2235,2466,571,1001,049.20
2019-01-095,4395,4655,3735,4135,033,8001,082.60
2019-01-085,3955,4085,3105,3765,764,2001,075.20
2019-01-075,4035,4825,3355,3706,878,0001,074
2019-01-045,1485,1855,0255,1829,040,0001,036.40

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