1. HOME >
  2. 株価時系列 >
  3. 6758 >
  4. 2020年

6758 ソニーグループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3010,35510,36010,19010,2853,244,5002,057
2020-12-2910,30510,47510,30510,3904,198,1002,078
2020-12-289,95010,2159,92710,1803,170,9002,036
2020-12-2510,04510,0509,9429,9532,465,2001,990.60
2020-12-2410,17010,22010,03510,0902,497,2002,018
2020-12-2310,07510,1509,99910,1502,140,1002,030
2020-12-2210,21510,28510,00010,0453,546,9002,009
2020-12-2110,36010,56010,26010,4054,179,1002,081
2020-12-1810,08510,55010,07010,2557,832,8002,051
2020-12-179,82510,0559,78510,0258,699,2002,005
2020-12-169,7319,7729,6919,7652,770,3001,953
2020-12-159,8309,8499,6959,7303,594,9001,946
2020-12-149,8259,8359,7419,7833,498,3001,956.60
2020-12-119,8709,9109,8209,8584,807,9001,971.60
2020-12-109,8489,8639,7489,8183,710,3001,963.60
2020-12-099,7049,8809,6869,8724,494,7001,974.40
2020-12-089,7359,7439,5849,7043,514,9001,940.80
2020-12-079,8209,8239,6109,6753,313,9001,935
2020-12-049,8009,8249,7039,7573,457,3001,951.40
2020-12-039,5669,7659,5629,7654,862,9001,953
2020-12-029,7869,7999,5879,6188,034,2001,923.60
2020-12-019,8049,9259,7569,8005,659,6001,960
2020-11-309,8009,8409,7049,7048,990,8001,940.80
2020-11-279,7949,8609,7069,8126,963,8001,962.40
2020-11-269,7609,8159,6959,7546,127,3001,950.80
2020-11-259,5009,8549,4899,81012,108,4001,962
2020-11-249,4159,4999,3889,4907,475,5001,898
2020-11-209,2009,2359,1049,2354,567,7001,847
2020-11-199,1099,2869,0909,2495,561,0001,849.80
2020-11-189,3759,3879,1989,2375,027,4001,847.40
2020-11-179,4809,4839,3359,4085,588,0001,881.60
2020-11-169,3529,4919,3269,4915,981,0001,898.20
2020-11-139,2499,5459,2009,3268,830,3001,865.20
2020-11-129,2009,2159,0699,1606,724,6001,832
2020-11-118,9389,0408,8509,0406,538,0001,808
2020-11-109,0009,1318,8888,9208,475,6001,784
2020-11-099,2509,2699,1759,2205,460,0001,844
2020-11-069,2849,3009,1409,1456,007,8001,829
2020-11-059,0509,2299,0219,22910,120,7001,845.80
2020-11-048,9319,0328,8348,9039,430,1001,780.60
2020-11-028,7988,8498,7268,7686,811,7001,753.60
2020-10-308,7008,8158,6508,6749,416,4001,734.80
2020-10-298,5008,8278,4978,80019,197,7001,760
2020-10-288,1178,2498,0918,2486,090,8001,649.60
2020-10-277,9308,1117,9068,1005,386,6001,620
2020-10-267,8908,0657,8808,0173,933,2001,603.40
2020-10-237,7847,8597,7467,8203,155,7001,564
2020-10-227,8007,8467,7857,8163,301,4001,563.20
2020-10-217,9948,0337,8697,8964,567,7001,579.20
2020-10-207,8597,9737,8137,9004,564,4001,580
2020-10-197,6667,8337,6477,7694,250,9001,553.80
2020-10-167,7007,7097,5647,6035,375,7001,520.60
2020-10-157,7717,8027,7317,7573,993,7001,551.40
2020-10-147,8607,8797,7777,8114,377,3001,562.20
2020-10-137,8837,9187,8457,9104,147,6001,582
2020-10-127,8107,8317,7217,7684,335,4001,553.60
2020-10-097,8507,9227,8377,8624,883,2001,572.40
2020-10-087,7537,8507,7337,8324,337,0001,566.40
2020-10-077,8007,8127,7297,7704,321,0001,554
2020-10-067,9017,9087,7427,8284,514,6001,565.60
2020-10-057,8227,9297,7567,8925,356,3001,578.40
2020-10-028,0158,1037,7107,7539,218,8001,550.60
2020-09-308,1968,1998,0228,0325,194,3001,606.40
2020-09-298,1918,2448,1618,2004,755,2001,640
2020-09-288,1308,1798,0838,1794,936,3001,635.80
2020-09-258,1928,2098,1008,1006,306,5001,620
2020-09-248,1738,2338,1558,1555,413,7001,631
2020-09-238,3378,3488,1598,2047,138,9001,640.80
2020-09-188,1478,3518,1298,3236,590,4001,664.60
2020-09-178,2708,2878,1238,1325,429,4001,626.40
2020-09-168,0978,2107,9938,2107,407,2001,642
2020-09-158,2908,3437,9728,0589,849,0001,611.60
2020-09-148,2268,2908,1808,2573,525,2001,651.40
2020-09-118,2048,2658,1408,2114,644,1001,642.20
2020-09-108,2268,3848,1618,2166,043,5001,643.20
2020-09-098,0858,1118,0128,0785,729,8001,615.60
2020-09-088,2488,2498,1598,2353,432,9001,647
2020-09-078,2208,2838,1818,1983,845,5001,639.60
2020-09-048,2888,3458,2328,2884,932,1001,657.60
2020-09-038,4958,4958,3818,4263,830,5001,685.20
2020-09-028,4408,4468,3968,4203,843,4001,684
2020-09-018,3058,3528,2338,3493,934,7001,669.80
2020-08-318,4028,4218,2938,3094,519,8001,661.80
2020-08-288,5018,5458,2238,2807,158,0001,656
2020-08-278,6508,6798,4988,5594,689,5001,711.80
2020-08-268,4958,5728,4698,5714,650,8001,714.20
2020-08-258,4508,4788,3768,4233,671,3001,684.60
2020-08-248,3008,4138,2578,4073,720,5001,681.40
2020-08-218,3518,3708,2638,2845,763,5001,656.80
2020-08-208,5268,5358,3008,3548,100,6001,670.80
2020-08-198,6188,6728,5258,5267,473,7001,705.20
2020-08-188,8018,8188,7228,7684,061,3001,753.60
2020-08-178,8528,9208,8198,8263,744,8001,765.20
2020-08-148,8118,9108,7668,8766,005,2001,775.20
2020-08-138,6518,7308,6368,7006,232,7001,740
2020-08-128,5348,5358,4268,4624,558,1001,692.40
2020-08-118,5168,5408,4298,5375,226,6001,707.40
2020-08-078,4068,5428,3898,5255,041,9001,705
2020-08-068,6508,6548,4598,4684,710,6001,693.60
2020-08-058,7048,8388,4858,54610,341,8001,709.20
2020-08-048,5928,7058,5138,68610,123,7001,737.20
2020-08-038,2068,3528,1638,3145,726,5001,662.80
2020-07-318,2088,2218,0658,0764,938,6001,615.20
2020-07-308,1998,2698,1318,1843,600,0001,636.80
2020-07-298,1608,2248,1438,1683,473,5001,633.60
2020-07-288,2938,3058,2388,2583,887,5001,651.60
2020-07-278,0508,2398,0508,1965,023,3001,639.20
2020-07-228,2508,3308,2508,2603,489,7001,652
2020-07-218,3588,4438,3378,3795,855,0001,675.80
2020-07-208,1578,2538,1048,2494,029,6001,649.80
2020-07-178,2108,2308,0608,1154,051,2001,623
2020-07-168,2008,3228,1478,1768,201,8001,635.20
2020-07-157,9878,1347,9668,1267,424,0001,625.20
2020-07-148,0028,0477,9067,9406,387,7001,588
2020-07-137,9878,1297,9188,1008,954,5001,620
2020-07-107,7397,9197,6787,7808,899,6001,556
2020-07-097,4517,7247,4317,6737,665,2001,534.60
2020-07-087,4657,4957,4307,4303,266,3001,486
2020-07-077,4717,5477,4357,5024,144,7001,500.40
2020-07-067,5487,5807,5107,5803,205,9001,516
2020-07-037,5017,5317,4637,5113,101,0001,502.20
2020-07-027,5567,5777,4707,5004,557,6001,500
2020-07-017,4597,4887,3957,4323,942,7001,486.40
2020-06-307,4007,4547,3387,3844,322,9001,476.80
2020-06-297,5107,5107,3017,3135,351,6001,462.60
2020-06-267,5327,5547,4947,5194,139,2001,503.80
2020-06-257,5907,6527,5547,5554,216,7001,511
2020-06-247,6527,7057,6257,6504,630,1001,530
2020-06-237,6537,6647,5267,6404,876,4001,528
2020-06-227,6707,7057,6027,6074,118,5001,521.40
2020-06-197,6717,6847,5897,6124,930,5001,522.40
2020-06-187,6067,6967,6037,6654,970,7001,533
2020-06-177,6007,7257,5547,6698,222,3001,533.80
2020-06-167,4617,5207,4167,4805,830,0001,496
2020-06-157,3057,4827,2907,3176,560,7001,463.40
2020-06-127,3077,4497,2017,4048,110,9001,480.80
2020-06-117,5677,6547,4717,4958,746,8001,499
2020-06-107,3727,5247,3407,4966,131,1001,499.20
2020-06-097,4107,4377,3327,4025,017,6001,480.40
2020-06-087,3777,4077,3307,3965,597,2001,479.20
2020-06-057,1507,2807,1467,2805,385,8001,456
2020-06-047,2707,3347,1887,2678,366,9001,453.40
2020-06-037,2707,2757,0917,1518,204,6001,430.20
2020-06-027,0277,1947,0277,1338,749,0001,426.60
2020-06-016,9106,9736,8556,9736,223,8001,394.60
2020-05-296,9446,9766,8746,8749,666,8001,374.80
2020-05-286,8096,8936,7416,8849,221,0001,376.80
2020-05-276,6906,7516,6706,7506,653,4001,350
2020-05-266,8006,8006,6906,7376,570,9001,347.40
2020-05-256,8736,8756,7176,7503,710,4001,350
2020-05-226,8356,9126,7496,7735,025,9001,354.60
2020-05-216,8106,8776,7826,7955,431,2001,359
2020-05-206,7276,8406,6566,74711,826,1001,349.40
2020-05-196,8527,0006,7816,9029,304,2001,380.40
2020-05-186,8006,8676,6636,6857,282,3001,337
2020-05-156,9127,0066,8536,8656,575,8001,373
2020-05-146,8196,9076,7936,7949,129,6001,358.80
2020-05-137,0157,0806,9827,0695,017,7001,413.80
2020-05-127,0807,1307,0597,0715,563,0001,414.20
2020-05-117,0127,1326,9907,0596,087,8001,411.80
2020-05-086,8996,9676,8546,9485,757,6001,389.60
2020-05-076,7496,8086,7166,7924,745,2001,358.40
2020-05-016,8186,8536,7526,8064,594,8001,361.20
2020-04-306,9007,0096,8306,9328,377,3001,386.40
2020-04-286,6986,8226,6986,7634,991,6001,352.60
2020-04-276,7836,8096,7326,7793,602,6001,355.80
2020-04-246,6776,7256,6516,7063,681,5001,341.20
2020-04-236,7676,8036,7186,7613,763,8001,352.20
2020-04-226,6746,7566,5776,7435,049,7001,348.60
2020-04-216,8296,9146,7016,7226,414,9001,344.40
2020-04-206,9677,0246,8636,8785,110,2001,375.60
2020-04-176,8506,9856,7916,9699,271,3001,393.80
2020-04-166,7016,7306,6756,7005,601,0001,340
2020-04-156,6306,7996,5816,7676,668,8001,353.40
2020-04-146,4986,6286,4736,6164,775,4001,323.20
2020-04-136,5916,6196,4916,5074,581,9001,301.40
2020-04-106,6116,7036,5426,6705,744,1001,334
2020-04-096,7846,7876,6426,7115,604,9001,342.20
2020-04-086,6906,7376,5556,7029,054,3001,340.40
2020-04-076,7506,8036,5256,6909,155,0001,338
2020-04-066,3146,5886,2706,5509,035,2001,310
2020-04-036,3546,4346,1846,2608,346,4001,252
2020-04-026,1846,3796,1766,3229,929,0001,264.40
2020-04-016,3506,4076,1616,2289,172,3001,245.60
2020-03-316,5036,5696,3816,4219,430,8001,284.20
2020-03-306,4886,5326,3546,43410,889,7001,286.80
2020-03-276,6006,6886,5106,68811,536,5001,337.60
2020-03-266,4006,4596,3256,4009,297,7001,280
2020-03-256,3306,5236,3286,50011,234,5001,300
2020-03-245,9666,1985,9126,19812,787,2001,239.60
2020-03-235,7945,9305,7205,86613,443,6001,173.20
2020-03-196,1336,2005,7005,92918,077,5001,185.80
2020-03-185,9806,2755,9515,99215,407,8001,198.40
2020-03-175,5725,9775,4995,83320,806,2001,166.60
2020-03-165,8005,9795,6005,63317,304,6001,126.60
2020-03-135,4765,9805,2975,81126,823,2001,162.20
2020-03-126,0006,1135,8195,88214,615,8001,176.40
2020-03-116,2986,4276,1226,14512,208,9001,229
2020-03-106,1146,4895,9506,41915,776,0001,283.80
2020-03-096,4246,4476,1356,21412,909,4001,242.80
2020-03-066,7966,8446,6606,7047,607,8001,340.80
2020-03-056,9116,9596,8526,9296,867,1001,385.80
2020-03-046,7336,8806,7176,8115,694,0001,362.20
2020-03-037,0417,0536,8056,80510,454,7001,361
2020-03-026,5996,9586,5916,87311,245,6001,374.60
2020-02-286,7006,7696,5726,61111,636,8001,322.20
2020-02-277,0517,0586,8306,87710,840,1001,375.40
2020-02-267,1857,1857,0267,1557,935,2001,431
2020-02-257,1057,3157,0917,2698,508,5001,453.80
2020-02-217,4567,5487,4517,4794,197,2001,495.80
2020-02-207,5007,6037,4607,5226,564,4001,504.40
2020-02-197,3577,4227,3047,3704,910,3001,474
2020-02-187,3027,3757,2397,2657,586,2001,453
2020-02-177,5167,5577,4407,4525,598,5001,490.40
2020-02-147,6207,6547,5857,6225,192,8001,524.40
2020-02-137,7397,7627,6577,6704,251,2001,534
2020-02-127,6527,7337,6337,7175,403,8001,543.40
2020-02-107,7127,7497,6677,6916,018,0001,538.20
2020-02-077,8907,9007,7957,8265,756,0001,565.20
2020-02-067,7777,8587,6897,8459,785,2001,569
2020-02-057,8627,9117,5967,65914,371,6001,531.80
2020-02-047,6507,7267,5457,7008,364,3001,540
2020-02-037,5527,7317,5467,7035,246,4001,540.60
2020-01-317,8077,8187,7087,7185,660,5001,543.60
2020-01-307,7777,7787,6017,6677,262,5001,533.40
2020-01-297,8297,8587,7727,8354,661,0001,567
2020-01-287,7617,8307,7407,7735,871,2001,554.60
2020-01-277,7987,9337,7277,8656,355,7001,573
2020-01-247,9717,9717,8837,9393,970,2001,587.80
2020-01-237,9407,9877,9127,9504,546,7001,590
2020-01-227,9107,9817,8977,9595,092,9001,591.80
2020-01-218,0008,0077,9177,9444,222,1001,588.80
2020-01-207,9928,0137,9667,9914,286,2001,598.20
2020-01-178,0208,0377,9247,9246,791,5001,584.80
2020-01-167,8797,9937,8577,9366,695,7001,587.20
2020-01-157,9358,0167,8637,88011,286,4001,576
2020-01-147,9508,1137,9438,03613,303,6001,607.20
2020-01-107,8647,9167,8307,8437,961,3001,568.60
2020-01-097,7757,8397,7177,8049,195,4001,560.80
2020-01-087,5917,7027,5147,66011,405,1001,532
2020-01-077,5427,7037,5327,65511,720,0001,531
2020-01-067,3317,4297,3257,4205,154,1001,484

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