6758 ソニーグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	13,400	13,550	13,300	13,410	2,430,300	2,682
2023-12-28	13,250	13,380	13,250	13,375	1,397,500	2,675
2023-12-27	13,220	13,370	13,215	13,340	2,409,500	2,668
2023-12-26	13,145	13,160	13,060	13,150	1,500,200	2,630
2023-12-25	13,110	13,210	13,080	13,120	1,549,800	2,624
2023-12-22	13,075	13,125	12,980	12,985	2,219,100	2,597
2023-12-21	12,985	13,105	12,970	13,075	1,971,900	2,615
2023-12-20	13,130	13,250	13,080	13,155	2,928,200	2,631
2023-12-19	12,975	13,130	12,870	13,130	2,987,200	2,626
2023-12-18	13,185	13,240	12,955	13,075	3,267,700	2,615
2023-12-15	13,140	13,445	13,130	13,365	5,273,300	2,673
2023-12-14	12,900	13,020	12,760	12,960	3,594,600	2,592
2023-12-13	13,020	13,190	13,020	13,100	2,743,600	2,620
2023-12-12	13,100	13,145	13,000	13,040	2,149,400	2,608
2023-12-11	12,890	13,140	12,885	13,015	2,592,400	2,603
2023-12-08	12,745	12,885	12,710	12,770	3,866,100	2,554
2023-12-07	13,100	13,100	12,810	12,915	3,357,500	2,583
2023-12-06	12,660	13,160	12,660	13,130	4,736,100	2,626
2023-12-05	12,625	12,730	12,525	12,630	2,782,500	2,526
2023-12-04	12,600	12,665	12,430	12,550	2,515,100	2,510
2023-12-01	12,820	12,830	12,690	12,720	2,139,200	2,544
2023-11-30	12,770	12,835	12,620	12,820	3,934,600	2,564
2023-11-29	12,790	12,855	12,725	12,735	1,761,800	2,547
2023-11-28	13,010	13,010	12,785	12,825	2,537,600	2,565
2023-11-27	12,880	13,040	12,810	12,810	2,378,600	2,562
2023-11-24	13,020	13,040	12,820	12,850	2,572,800	2,570
2023-11-22	12,925	13,075	12,895	13,015	1,864,700	2,603
2023-11-21	12,900	12,955	12,815	12,895	2,293,000	2,579
2023-11-20	13,000	13,070	12,820	12,930	2,764,500	2,586
2023-11-17	13,050	13,110	12,935	13,085	3,395,200	2,617
2023-11-16	13,245	13,280	13,095	13,205	2,499,600	2,641
2023-11-15	12,995	13,230	12,930	13,220	4,762,100	2,644
2023-11-14	12,655	12,690	12,565	12,590	2,365,100	2,518
2023-11-13	13,030	13,060	12,575	12,655	3,878,000	2,531
2023-11-10	12,880	13,020	12,625	12,970	5,705,900	2,594
2023-11-09	13,190	13,265	13,050	13,240	3,650,700	2,648
2023-11-08	13,240	13,345	13,145	13,345	3,712,300	2,669
2023-11-07	13,120	13,270	13,055	13,155	3,357,800	2,631
2023-11-06	12,940	13,145	12,875	13,085	5,286,600	2,617
2023-11-02	12,950	12,995	12,820	12,850	2,929,600	2,570
2023-11-01	12,695	12,860	12,675	12,795	3,456,500	2,559
2023-10-31	12,290	12,475	12,210	12,425	3,652,100	2,485
2023-10-30	12,050	12,280	12,045	12,220	3,162,700	2,444
2023-10-27	12,290	12,315	12,055	12,120	3,239,100	2,424
2023-10-26	12,455	12,490	12,180	12,245	3,647,700	2,449
2023-10-25	12,700	12,745	12,575	12,600	1,683,300	2,520
2023-10-24	12,605	12,635	12,305	12,560	2,712,800	2,512
2023-10-23	12,460	12,565	12,435	12,440	1,943,200	2,488
2023-10-20	12,515	12,610	12,435	12,555	2,246,500	2,511
2023-10-19	12,560	12,735	12,560	12,640	2,109,300	2,528
2023-10-18	12,730	12,810	12,675	12,770	2,004,000	2,554
2023-10-17	12,870	12,955	12,725	12,805	2,728,100	2,561
2023-10-16	12,680	12,715	12,515	12,610	2,409,400	2,522
2023-10-13	13,080	13,095	12,790	12,850	3,049,200	2,570
2023-10-12	12,900	13,105	12,885	13,105	4,329,000	2,621
2023-10-11	12,645	12,725	12,575	12,705	3,014,600	2,541
2023-10-10	12,400	12,630	12,385	12,605	2,816,800	2,521
2023-10-06	12,350	12,385	12,260	12,260	2,357,400	2,452
2023-10-05	12,175	12,375	12,075	12,320	2,949,400	2,464
2023-10-04	12,100	12,185	12,005	12,110	3,476,900	2,422
2023-10-03	12,205	12,320	12,155	12,260	2,985,600	2,452
2023-10-02	12,385	12,465	12,205	12,205	3,060,500	2,441
2023-09-29	12,335	12,360	12,200	12,240	3,568,400	2,448
2023-09-28	12,410	12,445	12,145	12,225	3,318,500	2,445
2023-09-27	12,155	12,440	12,150	12,405	3,642,300	2,481
2023-09-26	12,425	12,425	12,265	12,270	2,666,900	2,454
2023-09-25	12,315	12,415	12,245	12,390	2,201,400	2,478
2023-09-22	12,200	12,300	12,120	12,200	4,089,100	2,440
2023-09-21	12,475	12,495	12,295	12,320	2,837,200	2,464
2023-09-20	12,640	12,730	12,570	12,600	3,150,800	2,520
2023-09-19	12,920	12,940	12,665	12,805	3,190,100	2,561
2023-09-15	12,840	12,980	12,765	12,930	5,199,800	2,586
2023-09-14	12,490	12,695	12,460	12,645	2,853,700	2,529
2023-09-13	12,500	12,575	12,415	12,445	2,616,800	2,489
2023-09-12	12,550	12,620	12,400	12,615	2,047,200	2,523
2023-09-11	12,465	12,525	12,385	12,465	2,283,800	2,493
2023-09-08	12,520	12,585	12,350	12,375	3,701,900	2,475
2023-09-07	12,675	12,740	12,590	12,630	3,032,800	2,526
2023-09-06	12,580	12,760	12,575	12,690	2,855,100	2,538
2023-09-05	12,500	12,505	12,355	12,480	3,318,300	2,496
2023-09-04	12,585	12,590	12,460	12,515	3,897,900	2,503
2023-09-01	12,340	12,565	12,300	12,535	6,177,900	2,507
2023-08-31	12,130	12,245	12,080	12,145	5,185,200	2,429
2023-08-30	12,030	12,125	11,990	12,035	3,353,400	2,407
2023-08-29	12,020	12,050	11,950	11,950	2,223,600	2,390
2023-08-28	11,885	12,035	11,885	12,000	2,304,200	2,400
2023-08-25	11,800	11,910	11,755	11,860	2,769,600	2,372
2023-08-24	12,035	12,045	11,970	12,015	3,741,000	2,403
2023-08-23	12,020	12,055	11,995	12,050	2,603,500	2,410
2023-08-22	12,080	12,085	11,970	12,065	3,118,100	2,413
2023-08-21	12,000	12,055	11,945	12,000	2,112,200	2,400
2023-08-18	11,955	12,035	11,895	12,015	2,464,500	2,403
2023-08-17	12,000	12,140	11,920	12,130	2,960,800	2,426
2023-08-16	12,200	12,205	12,010	12,010	3,069,300	2,402
2023-08-15	12,285	12,320	12,195	12,220	3,326,700	2,444
2023-08-14	12,415	12,490	12,075	12,175	6,287,400	2,435
2023-08-10	12,385	12,635	12,115	12,565	7,794,900	2,513
2023-08-09	12,875	13,045	12,860	12,985	2,253,800	2,597
2023-08-08	12,950	13,015	12,840	12,975	2,060,800	2,595
2023-08-07	12,820	12,975	12,785	12,915	1,724,600	2,583
2023-08-04	12,890	12,990	12,845	12,925	2,027,500	2,585
2023-08-03	13,005	13,045	12,850	12,935	3,462,900	2,587
2023-08-02	13,270	13,475	13,195	13,235	3,038,700	2,647
2023-08-01	13,385	13,480	13,330	13,480	2,584,200	2,696
2023-07-31	13,250	13,395	13,175	13,315	3,978,700	2,663
2023-07-28	13,020	13,090	12,760	13,040	5,689,200	2,608
2023-07-27	13,070	13,250	13,055	13,210	2,182,600	2,642
2023-07-26	13,110	13,215	13,025	13,160	1,869,700	2,632
2023-07-25	13,460	13,465	13,110	13,155	2,354,800	2,631
2023-07-24	13,275	13,325	13,205	13,265	2,358,700	2,653
2023-07-21	13,020	13,150	12,940	13,115	2,505,300	2,623
2023-07-20	13,250	13,295	13,060	13,075	1,976,400	2,615
2023-07-19	13,320	13,350	13,115	13,255	2,784,400	2,651
2023-07-18	12,990	13,220	12,945	13,200	3,319,400	2,640
2023-07-14	12,935	13,005	12,695	12,870	3,873,100	2,574
2023-07-13	12,780	13,105	12,705	13,010	4,577,600	2,602
2023-07-12	12,500	12,560	12,330	12,450	4,130,500	2,490
2023-07-11	12,800	12,920	12,635	12,675	2,786,000	2,535
2023-07-10	12,915	13,015	12,825	12,830	3,087,800	2,566
2023-07-07	13,020	13,145	12,995	13,005	3,325,700	2,601
2023-07-06	13,110	13,260	13,110	13,145	2,586,500	2,629
2023-07-05	13,150	13,310	13,070	13,310	2,509,000	2,662
2023-07-04	13,230	13,275	13,130	13,195	2,642,900	2,639
2023-07-03	13,300	13,390	13,215	13,330	3,808,100	2,666
2023-06-30	13,090	13,090	12,855	12,965	3,670,700	2,593
2023-06-29	13,265	13,265	13,035	13,050	2,911,400	2,610
2023-06-28	12,900	13,170	12,895	13,160	3,554,700	2,632
2023-06-27	12,895	12,950	12,695	12,830	3,271,200	2,566
2023-06-26	13,100	13,100	12,885	12,990	2,615,300	2,598
2023-06-23	13,420	13,445	12,935	13,040	3,917,200	2,608
2023-06-22	13,340	13,500	13,300	13,300	3,607,200	2,660
2023-06-21	13,480	13,605	13,465	13,470	4,041,900	2,694
2023-06-20	13,525	13,735	13,475	13,735	3,387,800	2,747
2023-06-19	13,860	13,860	13,540	13,670	3,014,400	2,734
2023-06-16	13,850	13,910	13,640	13,765	5,497,200	2,753
2023-06-15	14,000	14,100	13,930	13,950	3,488,800	2,790
2023-06-14	13,980	14,060	13,865	14,035	3,671,700	2,807
2023-06-13	13,900	14,065	13,890	13,920	3,655,200	2,784
2023-06-12	13,820	13,825	13,710	13,805	2,429,400	2,761
2023-06-09	13,595	13,715	13,500	13,665	4,884,400	2,733
2023-06-08	13,610	13,640	13,245	13,380	3,886,500	2,676
2023-06-07	14,000	14,025	13,590	13,605	4,864,700	2,721
2023-06-06	13,650	13,885	13,615	13,875	3,162,100	2,775
2023-06-05	13,720	13,860	13,670	13,860	3,735,000	2,772
2023-06-02	13,555	13,555	13,400	13,550	2,880,700	2,710
2023-06-01	13,300	13,460	13,185	13,410	3,423,400	2,682
2023-05-31	13,135	13,300	13,075	13,160	4,207,700	2,632
2023-05-30	13,235	13,370	13,155	13,355	1,958,300	2,671
2023-05-29	13,570	13,570	13,255	13,275	3,094,600	2,655
2023-05-26	13,420	13,450	13,285	13,365	3,299,300	2,673
2023-05-25	13,060	13,350	12,985	13,270	4,009,900	2,654
2023-05-24	13,155	13,295	13,085	13,185	3,024,800	2,637
2023-05-23	13,550	13,580	13,280	13,315	4,564,100	2,663
2023-05-22	13,420	13,610	13,390	13,610	3,260,100	2,722
2023-05-19	13,795	13,835	13,480	13,590	4,787,900	2,718
2023-05-18	13,260	13,840	13,260	13,720	8,767,600	2,744
2023-05-17	12,825	12,945	12,820	12,895	3,166,100	2,579
2023-05-16	12,800	12,845	12,740	12,820	2,537,400	2,564
2023-05-15	12,825	12,965	12,820	12,875	2,740,200	2,575
2023-05-12	12,685	12,820	12,610	12,780	3,905,900	2,556
2023-05-11	12,495	12,570	12,470	12,555	1,847,100	2,511
2023-05-10	12,655	12,685	12,490	12,520	2,714,500	2,504
2023-05-09	12,410	12,650	12,405	12,635	3,485,900	2,527
2023-05-08	12,400	12,475	12,325	12,345	4,729,000	2,469
2023-05-02	12,650	12,790	12,500	12,585	4,081,900	2,517
2023-05-01	12,300	12,695	12,215	12,595	7,559,400	2,519
2023-04-28	12,705	12,835	12,565	12,830	4,821,200	2,566
2023-04-27	12,400	12,570	12,350	12,570	5,018,900	2,514
2023-04-26	12,200	12,215	12,070	12,140	2,592,300	2,428
2023-04-25	12,300	12,355	12,290	12,310	1,945,000	2,462
2023-04-24	12,230	12,360	12,230	12,285	1,740,500	2,457
2023-04-21	12,280	12,360	12,235	12,290	2,396,800	2,458
2023-04-20	12,235	12,375	12,190	12,325	2,368,800	2,465
2023-04-19	12,220	12,310	12,210	12,310	2,455,600	2,462
2023-04-18	12,155	12,215	12,095	12,190	3,337,500	2,438
2023-04-17	12,085	12,155	11,995	12,135	2,185,800	2,427
2023-04-14	12,030	12,110	11,970	12,110	3,694,800	2,422
2023-04-13	11,900	12,020	11,890	11,900	2,520,000	2,380
2023-04-12	11,900	11,995	11,835	11,995	2,579,200	2,399
2023-04-11	11,790	11,925	11,770	11,850	2,591,500	2,370
2023-04-10	11,655	11,785	11,640	11,675	1,949,000	2,335
2023-04-07	11,540	11,630	11,535	11,610	1,964,900	2,322
2023-04-06	11,700	11,705	11,490	11,555	3,587,300	2,311
2023-04-05	11,935	11,970	11,775	11,810	2,837,000	2,362
2023-04-04	11,995	12,055	11,965	12,015	3,027,000	2,403
2023-04-03	12,090	12,095	11,945	12,030	3,256,700	2,406
2023-03-31	11,950	12,015	11,845	11,985	4,598,700	2,397
2023-03-30	11,755	11,830	11,645	11,735	4,079,800	2,347
2023-03-29	11,300	11,505	11,285	11,495	3,969,900	2,299
2023-03-28	11,495	11,500	11,245	11,330	2,853,400	2,266
2023-03-27	11,495	11,520	11,445	11,450	2,432,900	2,290
2023-03-24	11,540	11,655	11,530	11,595	2,459,400	2,319
2023-03-23	11,600	11,615	11,495	11,580	3,105,900	2,316
2023-03-22	11,700	11,755	11,610	11,730	4,256,100	2,346
2023-03-20	11,620	11,725	11,505	11,560	3,502,800	2,312
2023-03-17	11,465	11,630	11,415	11,630	4,444,800	2,326
2023-03-16	11,060	11,290	11,055	11,235	3,305,500	2,247
2023-03-15	11,460	11,465	11,235	11,320	2,811,400	2,264
2023-03-14	11,410	11,435	11,240	11,285	3,811,400	2,257
2023-03-13	11,525	11,645	11,405	11,605	2,723,100	2,321
2023-03-10	11,725	11,795	11,655	11,700	4,944,400	2,340
2023-03-09	12,000	12,125	11,975	12,025	2,607,300	2,405
2023-03-08	11,960	12,120	11,935	12,060	3,241,300	2,412
2023-03-07	11,885	11,990	11,825	11,990	3,250,000	2,398
2023-03-06	11,700	11,895	11,700	11,840	3,653,000	2,368
2023-03-03	11,465	11,580	11,400	11,545	3,369,500	2,309
2023-03-02	11,400	11,450	11,310	11,380	1,990,300	2,276
2023-03-01	11,405	11,455	11,320	11,435	2,285,800	2,287
2023-02-28	11,445	11,515	11,425	11,430	2,318,400	2,286
2023-02-27	11,230	11,420	11,215	11,400	2,045,500	2,280
2023-02-24	11,115	11,355	11,050	11,355	3,164,900	2,271
2023-02-22	11,135	11,200	11,085	11,120	3,307,300	2,224
2023-02-21	11,480	11,495	11,330	11,350	2,145,000	2,270
2023-02-20	11,395	11,465	11,230	11,440	3,178,300	2,288
2023-02-17	11,650	11,685	11,480	11,480	3,118,100	2,296
2023-02-16	11,745	11,815	11,705	11,760	1,901,400	2,352
2023-02-15	11,750	11,830	11,655	11,705	2,158,500	2,341
2023-02-14	12,000	12,005	11,750	11,780	2,251,600	2,356
2023-02-13	11,870	11,910	11,685	11,710	2,138,900	2,342
2023-02-10	11,885	11,970	11,810	11,940	2,804,300	2,388
2023-02-09	11,990	11,990	11,845	11,945	2,632,700	2,389
2023-02-08	11,995	12,085	11,945	11,955	3,080,900	2,391
2023-02-07	11,850	12,065	11,825	12,055	3,255,500	2,411
2023-02-06	12,300	12,335	12,005	12,015	4,249,300	2,403
2023-02-03	12,090	12,200	11,935	12,200	9,547,900	2,440
2023-02-02	11,405	11,550	11,320	11,490	4,194,800	2,298
2023-02-01	11,755	11,795	11,470	11,470	3,561,400	2,294
2023-01-31	11,770	11,890	11,560	11,580	4,077,700	2,316
2023-01-30	11,685	11,695	11,550	11,600	2,685,500	2,320
2023-01-27	11,650	11,665	11,575	11,630	2,674,800	2,326
2023-01-26	11,615	11,650	11,455	11,515	3,017,900	2,303
2023-01-25	11,600	11,675	11,575	11,665	2,238,800	2,333
2023-01-24	11,555	11,685	11,525	11,670	3,335,100	2,334
2023-01-23	11,530	11,560	11,420	11,450	2,815,300	2,290
2023-01-20	11,305	11,455	11,240	11,430	3,244,300	2,286
2023-01-19	11,430	11,470	11,310	11,380	3,618,600	2,276
2023-01-18	11,120	11,385	11,065	11,350	3,354,600	2,270
2023-01-17	10,955	11,125	10,875	11,120	3,019,500	2,224
2023-01-16	10,910	11,060	10,840	10,855	2,630,300	2,171
2023-01-13	11,040	11,150	10,940	10,965	3,403,200	2,193
2023-01-12	11,300	11,320	11,100	11,145	3,678,400	2,229
2023-01-11	10,850	11,125	10,800	11,100	4,538,900	2,220
2023-01-10	10,865	10,920	10,635	10,725	3,926,000	2,145
2023-01-06	10,375	10,690	10,355	10,635	4,107,000	2,127
2023-01-05	10,310	10,510	10,300	10,385	4,338,600	2,077
2023-01-04	10,120	10,310	10,035	10,165	4,024,900	2,033

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