6758 ソニーグループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	14,595	14,605	14,400	14,475	2,179,200	2,895
2021-12-29	14,645	14,705	14,520	14,580	2,131,200	2,916
2021-12-28	14,500	14,745	14,480	14,695	3,441,700	2,939
2021-12-27	14,235	14,430	14,215	14,365	1,836,200	2,873
2021-12-24	14,300	14,370	14,210	14,270	1,538,400	2,854
2021-12-23	14,055	14,215	14,045	14,215	2,676,800	2,843
2021-12-22	13,790	13,930	13,755	13,930	2,551,300	2,786
2021-12-21	13,695	13,710	13,525	13,555	2,520,000	2,711
2021-12-20	13,700	13,785	13,405	13,440	2,685,300	2,688
2021-12-17	13,925	13,960	13,780	13,850	4,425,000	2,770
2021-12-16	14,110	14,225	13,975	14,040	2,866,400	2,808
2021-12-15	13,715	14,050	13,710	14,000	2,367,100	2,800
2021-12-14	13,800	13,935	13,730	13,750	2,418,300	2,750
2021-12-13	14,060	14,080	13,870	13,870	2,358,600	2,774
2021-12-10	14,120	14,150	13,840	13,870	3,519,700	2,774
2021-12-09	14,110	14,290	14,070	14,070	2,985,400	2,814
2021-12-08	14,225	14,375	14,210	14,270	3,210,300	2,854
2021-12-07	13,790	14,060	13,620	13,985	3,419,700	2,797
2021-12-06	13,780	13,820	13,595	13,680	3,030,000	2,736
2021-12-03	13,675	13,830	13,550	13,825	3,335,100	2,765
2021-12-02	13,680	13,775	13,470	13,580	4,460,300	2,716
2021-12-01	13,760	13,945	13,670	13,895	4,317,300	2,779
2021-11-30	13,900	14,195	13,820	13,825	6,036,200	2,765
2021-11-29	13,720	14,070	13,720	13,750	3,887,700	2,750
2021-11-26	14,105	14,125	13,910	13,985	3,925,000	2,797
2021-11-25	14,170	14,410	14,105	14,260	2,593,600	2,852
2021-11-24	14,035	14,220	13,965	14,065	3,330,500	2,813
2021-11-22	14,240	14,320	14,155	14,280	2,437,600	2,856
2021-11-19	14,275	14,405	14,245	14,345	2,933,100	2,869
2021-11-18	14,285	14,480	14,115	14,350	3,117,700	2,870
2021-11-17	14,600	14,625	14,170	14,225	3,515,200	2,845
2021-11-16	14,070	14,320	14,005	14,320	3,301,000	2,864
2021-11-15	14,070	14,110	14,005	14,095	2,134,100	2,819
2021-11-12	13,855	14,030	13,830	13,960	2,452,200	2,792
2021-11-11	13,800	13,920	13,650	13,800	2,583,500	2,760
2021-11-10	13,860	13,910	13,700	13,725	2,410,900	2,745
2021-11-09	13,995	14,090	13,850	13,850	2,309,100	2,770
2021-11-08	14,110	14,245	13,855	13,985	2,864,600	2,797
2021-11-05	13,900	14,060	13,865	14,045	2,785,000	2,809
2021-11-04	13,900	14,035	13,800	13,995	3,792,800	2,799
2021-11-02	13,800	14,030	13,745	13,880	3,814,200	2,776
2021-11-01	13,900	14,120	13,750	13,850	6,740,000	2,770
2021-10-29	13,495	13,500	12,880	13,140	5,951,700	2,628
2021-10-28	12,805	13,030	12,785	12,895	3,082,300	2,579
2021-10-27	13,295	13,355	12,975	13,105	3,402,600	2,621
2021-10-26	13,190	13,410	13,150	13,410	4,531,800	2,682
2021-10-25	12,875	13,065	12,845	13,065	3,893,800	2,613
2021-10-22	12,740	12,825	12,635	12,815	2,284,700	2,563
2021-10-21	12,740	12,835	12,615	12,665	2,433,500	2,533
2021-10-20	12,890	12,960	12,770	12,820	3,176,600	2,564
2021-10-19	12,685	12,860	12,660	12,735	2,393,200	2,547
2021-10-18	12,790	12,805	12,620	12,680	2,869,100	2,536
2021-10-15	12,850	12,950	12,720	12,890	4,140,600	2,578
2021-10-14	12,445	12,555	12,400	12,555	2,730,400	2,511
2021-10-13	12,295	12,370	12,215	12,360	2,869,600	2,472
2021-10-12	12,530	12,585	12,285	12,330	2,942,600	2,466
2021-10-11	12,095	12,390	11,990	12,385	3,303,000	2,477
2021-10-08	11,865	11,990	11,790	11,860	2,988,600	2,372
2021-10-07	11,650	11,790	11,600	11,695	2,352,300	2,339
2021-10-06	11,785	12,020	11,515	11,625	3,662,700	2,325
2021-10-05	11,775	11,895	11,670	11,785	3,414,800	2,357
2021-10-04	12,210	12,290	11,910	11,970	3,185,000	2,394
2021-10-01	12,265	12,350	12,040	12,085	3,836,100	2,417
2021-09-30	12,425	12,530	12,275	12,455	3,819,100	2,491
2021-09-29	12,635	12,660	12,285	12,440	4,999,200	2,488
2021-09-28	12,900	12,990	12,700	12,920	4,133,600	2,584
2021-09-27	13,190	13,200	12,960	12,965	3,824,000	2,593
2021-09-24	12,660	13,000	12,585	13,000	6,882,000	2,600
2021-09-22	12,285	12,465	12,210	12,360	3,566,600	2,472
2021-09-21	12,090	12,410	12,030	12,340	4,865,300	2,468
2021-09-17	12,330	12,350	12,165	12,315	4,406,500	2,463
2021-09-16	12,235	12,350	12,125	12,270	2,989,900	2,454
2021-09-15	12,340	12,370	12,135	12,170	3,038,000	2,434
2021-09-14	12,300	12,355	12,220	12,350	3,159,000	2,470
2021-09-13	12,005	12,230	12,000	12,230	2,800,200	2,446
2021-09-10	12,200	12,295	12,125	12,235	4,816,300	2,447
2021-09-09	11,925	12,050	11,900	12,050	3,844,500	2,410
2021-09-08	11,875	11,975	11,785	11,970	3,492,100	2,394
2021-09-07	12,000	12,220	11,920	11,985	4,510,800	2,397
2021-09-06	11,960	12,000	11,820	11,950	3,087,500	2,390
2021-09-03	11,675	12,000	11,610	11,880	5,076,800	2,376
2021-09-02	11,540	11,615	11,505	11,600	2,529,400	2,320
2021-09-01	11,390	11,540	11,385	11,440	2,450,300	2,288
2021-08-31	11,245	11,445	11,150	11,360	3,478,300	2,272
2021-08-30	11,280	11,330	11,160	11,235	2,791,600	2,247
2021-08-27	11,170	11,275	11,085	11,230	2,283,900	2,246
2021-08-26	11,555	11,555	11,220	11,295	3,018,900	2,259
2021-08-25	11,520	11,555	11,405	11,465	3,086,100	2,293
2021-08-24	11,330	11,485	11,310	11,385	4,349,400	2,277
2021-08-23	10,750	11,060	10,745	11,000	3,168,000	2,200
2021-08-20	10,550	10,765	10,545	10,620	2,581,200	2,124
2021-08-19	10,780	10,805	10,605	10,605	2,971,100	2,121
2021-08-18	10,695	10,960	10,690	10,900	2,774,900	2,180
2021-08-17	10,850	10,890	10,720	10,720	2,343,100	2,144
2021-08-16	11,095	11,130	10,880	10,915	3,147,300	2,183
2021-08-13	11,120	11,215	11,010	11,165	2,792,800	2,233
2021-08-12	11,115	11,130	10,995	11,010	2,066,100	2,202
2021-08-11	11,120	11,185	11,060	11,110	2,148,000	2,222
2021-08-10	11,150	11,275	11,005	11,115	3,525,200	2,223
2021-08-06	11,370	11,545	11,350	11,400	2,999,200	2,280
2021-08-05	11,300	11,370	10,980	11,360	4,192,200	2,272
2021-08-04	11,145	11,190	11,045	11,075	4,126,600	2,215
2021-08-03	11,500	11,500	11,365	11,445	2,229,800	2,289
2021-08-02	11,375	11,560	11,305	11,550	2,695,100	2,310
2021-07-30	11,520	11,625	11,235	11,375	3,971,800	2,275
2021-07-29	11,435	11,635	11,375	11,520	4,768,600	2,304
2021-07-28	11,155	11,395	11,070	11,135	4,104,200	2,227
2021-07-27	10,975	11,120	10,965	11,050	2,159,500	2,210
2021-07-26	11,200	11,275	10,945	10,975	3,527,100	2,195
2021-07-21	11,000	11,025	10,870	10,905	3,100,800	2,181
2021-07-20	10,730	10,820	10,615	10,685	3,942,100	2,137
2021-07-19	11,010	11,120	10,910	10,930	2,930,800	2,186
2021-07-16	11,270	11,285	11,155	11,155	3,419,100	2,231
2021-07-15	11,555	11,565	11,395	11,405	2,832,900	2,281
2021-07-14	11,500	11,645	11,455	11,605	2,667,900	2,321
2021-07-13	11,620	11,750	11,490	11,565	4,989,200	2,313
2021-07-12	11,220	11,520	11,180	11,485	6,180,100	2,297
2021-07-09	11,000	11,110	10,855	11,055	4,616,000	2,211
2021-07-08	11,085	11,135	10,975	10,975	2,890,400	2,195
2021-07-07	11,050	11,250	11,030	11,125	2,777,500	2,225
2021-07-06	11,330	11,440	11,235	11,240	3,201,900	2,248
2021-07-05	11,325	11,360	11,165	11,240	2,797,300	2,248
2021-07-02	11,090	11,380	11,020	11,340	5,733,900	2,268
2021-07-01	10,900	10,940	10,780	10,940	3,093,600	2,188
2021-06-30	10,900	10,955	10,750	10,815	3,988,900	2,163
2021-06-29	10,935	11,035	10,900	11,000	3,216,900	2,200
2021-06-28	10,800	10,895	10,785	10,870	2,201,600	2,174
2021-06-25	10,780	10,850	10,710	10,850	2,990,800	2,170
2021-06-24	10,650	10,690	10,585	10,685	1,712,500	2,137
2021-06-23	10,800	10,805	10,635	10,650	3,036,400	2,130
2021-06-22	10,730	10,905	10,655	10,870	4,477,000	2,174
2021-06-21	10,510	10,575	10,465	10,540	3,925,600	2,108
2021-06-18	10,670	10,680	10,490	10,500	3,915,400	2,100
2021-06-17	10,615	10,680	10,415	10,450	3,826,900	2,090
2021-06-16	10,925	10,930	10,690	10,700	4,916,700	2,140
2021-06-15	10,925	11,085	10,915	11,015	2,952,600	2,203
2021-06-14	10,860	10,910	10,790	10,820	2,102,700	2,164
2021-06-11	10,875	10,910	10,790	10,860	3,249,800	2,172
2021-06-10	10,685	10,880	10,660	10,795	2,663,700	2,159
2021-06-09	10,830	10,895	10,675	10,755	3,665,200	2,151
2021-06-08	10,865	10,995	10,830	10,995	3,624,500	2,199
2021-06-07	11,030	11,050	10,755	10,850	3,758,000	2,170
2021-06-04	10,825	10,930	10,800	10,920	2,464,300	2,184
2021-06-03	10,780	10,965	10,745	10,855	2,383,300	2,171
2021-06-02	10,890	10,925	10,780	10,805	3,116,400	2,161
2021-06-01	10,850	10,880	10,715	10,830	2,599,300	2,166
2021-05-31	11,030	11,095	10,785	10,785	3,478,000	2,157
2021-05-28	10,900	11,040	10,805	10,970	5,755,800	2,194
2021-05-27	10,770	10,845	10,655	10,800	4,689,800	2,160
2021-05-26	10,900	10,905	10,685	10,700	3,695,800	2,140
2021-05-25	10,595	10,795	10,555	10,755	4,014,900	2,151
2021-05-24	10,475	10,600	10,425	10,510	3,176,400	2,102
2021-05-21	10,500	10,580	10,440	10,525	3,899,500	2,105
2021-05-20	10,475	10,555	10,390	10,475	3,362,300	2,095
2021-05-19	10,250	10,435	10,200	10,420	3,459,400	2,084
2021-05-18	10,235	10,410	10,090	10,320	4,721,400	2,064
2021-05-17	10,495	10,525	10,230	10,330	3,322,300	2,066
2021-05-14	10,140	10,385	10,140	10,225	6,085,200	2,045
2021-05-13	10,140	10,190	9,989	9,989	6,585,200	1,997.80
2021-05-12	10,400	10,530	10,180	10,300	5,038,000	2,060
2021-05-11	10,480	10,635	10,390	10,400	5,857,300	2,080
2021-05-10	10,625	10,930	10,590	10,780	5,211,200	2,156
2021-05-07	10,570	10,595	10,460	10,470	7,057,500	2,094
2021-05-06	10,990	11,000	10,685	10,715	8,745,400	2,143
2021-04-30	11,380	11,385	10,900	10,900	12,417,400	2,180
2021-04-28	11,680	11,910	11,580	11,810	4,254,700	2,362
2021-04-27	11,600	11,640	11,415	11,450	4,518,900	2,290
2021-04-26	11,835	11,860	11,670	11,700	2,815,100	2,340
2021-04-23	11,750	11,890	11,725	11,840	3,081,800	2,368
2021-04-22	11,760	11,765	11,570	11,720	3,650,900	2,344
2021-04-21	11,600	11,655	11,465	11,575	4,459,400	2,315
2021-04-20	11,890	11,890	11,725	11,865	3,628,200	2,373
2021-04-19	12,050	12,095	11,945	11,990	3,131,900	2,398
2021-04-16	12,200	12,210	12,075	12,080	2,749,300	2,416
2021-04-15	12,220	12,340	12,165	12,205	3,210,300	2,441
2021-04-14	12,350	12,370	12,180	12,190	2,785,800	2,438
2021-04-13	12,250	12,335	12,175	12,180	3,479,000	2,436
2021-04-12	12,200	12,210	12,020	12,175	2,876,400	2,435
2021-04-09	12,125	12,295	12,050	12,230	4,432,600	2,446
2021-04-08	12,025	12,045	11,880	11,900	4,267,700	2,380
2021-04-07	12,105	12,215	11,975	12,165	3,747,400	2,433
2021-04-06	12,380	12,380	11,975	12,080	4,599,200	2,416
2021-04-05	12,330	12,415	12,230	12,330	3,772,100	2,466
2021-04-02	11,915	12,200	11,900	12,200	5,953,500	2,440
2021-04-01	11,725	11,830	11,410	11,650	4,433,800	2,330
2021-03-31	11,680	11,885	11,595	11,595	6,102,700	2,319
2021-03-30	11,635	11,680	11,450	11,495	3,738,500	2,299
2021-03-29	11,680	11,765	11,495	11,635	5,125,800	2,327
2021-03-26	11,220	11,540	11,150	11,435	4,237,700	2,287
2021-03-25	11,170	11,265	11,030	11,215	4,148,200	2,243
2021-03-24	11,495	11,545	11,205	11,225	3,649,700	2,245
2021-03-23	11,650	11,780	11,505	11,530	3,189,100	2,306
2021-03-22	11,470	11,560	11,370	11,460	3,294,500	2,292
2021-03-19	11,460	11,680	11,440	11,555	4,934,500	2,311
2021-03-18	11,640	11,810	11,590	11,630	3,798,400	2,326
2021-03-17	11,445	11,670	11,435	11,575	3,217,300	2,315
2021-03-16	11,470	11,655	11,450	11,585	3,824,200	2,317
2021-03-15	11,420	11,420	11,265	11,400	3,237,200	2,280
2021-03-12	11,110	11,345	11,085	11,330	5,577,800	2,266
2021-03-11	10,895	11,085	10,840	11,010	4,511,300	2,202
2021-03-10	11,100	11,150	10,930	11,000	5,831,000	2,200
2021-03-09	10,800	10,885	10,580	10,810	6,083,500	2,162
2021-03-08	11,365	11,395	10,920	11,020	4,672,700	2,204
2021-03-05	10,895	11,225	10,745	11,215	6,454,800	2,243
2021-03-04	11,080	11,100	10,890	11,045	5,077,800	2,209
2021-03-03	11,275	11,390	11,210	11,330	3,451,400	2,266
2021-03-02	11,650	11,650	11,240	11,345	4,912,600	2,269
2021-03-01	11,330	11,475	11,270	11,405	4,186,600	2,281
2021-02-26	11,150	11,375	11,120	11,120	6,163,800	2,224
2021-02-25	11,665	11,755	11,530	11,570	4,307,900	2,314
2021-02-24	11,840	11,880	11,325	11,325	6,443,800	2,265
2021-02-22	12,205	12,225	11,930	11,980	3,423,200	2,396
2021-02-19	11,800	12,045	11,800	11,965	3,085,100	2,393
2021-02-18	12,135	12,250	11,975	12,000	4,005,900	2,400
2021-02-17	12,195	12,375	12,115	12,200	3,989,000	2,440
2021-02-16	12,015	12,435	11,995	12,240	6,335,800	2,448
2021-02-15	11,995	12,030	11,900	11,970	3,424,800	2,394
2021-02-12	11,965	12,000	11,785	11,845	3,838,900	2,369
2021-02-10	11,900	12,050	11,765	11,990	5,204,300	2,398
2021-02-09	11,980	12,080	11,605	11,825	8,132,000	2,365
2021-02-08	12,215	12,485	12,075	12,095	8,784,700	2,419
2021-02-05	11,530	12,545	11,520	12,450	15,068,000	2,490
2021-02-04	11,460	11,790	11,335	11,650	17,781,300	2,330
2021-02-03	10,505	10,670	10,365	10,635	4,863,800	2,127
2021-02-02	10,450	10,570	10,310	10,465	4,400,700	2,093
2021-02-01	9,998	10,210	9,980	10,155	2,796,600	2,031
2021-01-29	10,235	10,235	9,963	10,050	4,674,700	2,010
2021-01-28	9,950	10,075	9,915	10,035	6,602,500	2,007
2021-01-27	10,300	10,400	10,125	10,270	4,777,800	2,054
2021-01-26	10,250	10,340	10,160	10,285	3,810,700	2,057
2021-01-25	10,460	10,490	10,155	10,300	5,221,700	2,060
2021-01-22	10,470	10,510	10,385	10,480	3,683,800	2,096
2021-01-21	10,595	10,665	10,510	10,605	3,088,000	2,121
2021-01-20	10,710	10,745	10,520	10,590	2,302,400	2,118
2021-01-19	10,560	10,635	10,510	10,605	2,666,400	2,121
2021-01-18	10,520	10,535	10,370	10,480	2,580,100	2,096
2021-01-15	10,740	10,745	10,460	10,560	4,081,700	2,112
2021-01-14	10,770	10,800	10,635	10,750	4,553,900	2,150
2021-01-13	10,845	10,860	10,690	10,700	4,677,200	2,140
2021-01-12	10,725	10,860	10,560	10,850	5,793,400	2,170
2021-01-08	10,445	10,715	10,390	10,715	6,155,600	2,143
2021-01-07	10,500	10,555	10,400	10,440	4,183,800	2,088
2021-01-06	10,560	10,600	10,325	10,330	4,248,400	2,066
2021-01-05	10,300	10,620	10,300	10,570	4,996,200	2,114
2021-01-04	10,450	10,530	10,315	10,435	3,789,100	2,087

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30