KabuInsight

ソニーグループ

6758
プライム/電気機器/SONY GROUP CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,360.03,479.03,360.03,458.0-1.0-0.03%19,008,100
2026-03-123,406.03,459.03,378.03,459.0+13.0+0.38%14,719,400
2026-03-113,455.03,496.03,426.03,446.0+43.0+1.26%18,101,400
2026-03-103,398.03,443.03,343.03,403.0+57.0+1.70%23,683,400
2026-03-093,220.03,346.03,218.03,346.0-127.0-3.66%25,561,600
2026-03-063,358.03,490.03,348.03,473.0+93.0+2.75%17,518,800
2026-03-053,459.03,463.03,355.03,380.0-9.0-0.27%25,755,800
2026-03-043,368.03,467.03,354.03,389.0+21.0+0.62%29,308,300
2026-03-033,481.03,499.03,363.03,368.0-225.0-6.26%30,013,100
2026-03-023,578.03,598.03,534.03,593.0-50.0-1.37%20,165,800
2026-02-273,629.03,655.03,564.03,643.0+245.0+7.21%42,570,600
2026-02-263,337.03,430.03,323.03,398.0+106.0+3.22%28,179,600
2026-02-253,324.03,346.03,277.03,292.0-14.0-0.42%24,268,700
2026-02-243,260.03,356.03,250.03,306.0-30.0-0.90%28,076,300
2026-02-203,401.03,412.03,315.03,336.0-109.0-3.16%26,683,400
2026-02-193,501.03,513.03,443.03,445.0-28.0-0.81%16,055,700
2026-02-183,468.03,500.03,459.03,473.0-14.0-0.40%19,521,400
2026-02-173,602.03,603.03,458.03,487.0-121.0-3.35%18,584,500
2026-02-163,560.03,631.03,541.03,608.0+56.0+1.58%15,903,500
2026-02-133,576.03,620.03,552.03,552.0-53.0-1.47%25,520,600
2026-02-123,561.03,640.03,528.03,605.0+45.0+1.26%26,693,700
2026-02-103,457.03,576.03,456.03,560.0+105.0+3.04%24,349,100
2026-02-093,622.03,624.03,433.03,455.0-52.0-1.48%30,925,100
2026-02-063,418.03,571.03,368.03,507.0+159.0+4.75%45,791,100
2026-02-053,250.03,542.03,230.03,348.0+3.0+0.09%59,424,500
2026-02-043,314.03,379.03,313.03,345.0-160.0-4.56%22,523,600
2026-02-033,505.03,523.03,461.03,505.0+96.0+2.82%22,011,200
2026-02-023,400.03,482.03,378.03,409.0-45.0-1.30%19,623,600
2026-01-303,459.03,462.03,392.03,454.0+22.0+0.64%18,737,100
2026-01-293,371.03,450.03,331.03,432.0+28.0+0.82%22,968,600
2026-01-283,420.03,435.03,386.03,404.0-86.0-2.46%20,682,800
2026-01-273,535.03,540.03,475.03,490.0-56.0-1.58%17,298,200
2026-01-263,505.03,559.03,497.03,546.0-68.0-1.88%20,403,200
2026-01-233,600.03,669.03,592.03,614.0-17.0-0.47%25,770,900
2026-01-223,704.03,713.03,631.03,631.0-70.0-1.89%18,326,300
2026-01-213,706.03,775.03,660.03,701.0-35.0-0.94%18,278,100
2026-01-203,770.03,785.03,736.03,736.0-44.0-1.16%13,896,800
2026-01-193,783.03,814.03,758.03,780.0-72.0-1.87%13,754,500
2026-01-163,870.03,872.03,825.03,852.0-52.0-1.33%18,315,800
2026-01-153,905.03,958.03,880.03,904.0+56.0+1.46%19,963,800
2026-01-143,905.03,906.03,830.03,848.0+13.0+0.34%23,065,400
2026-01-133,828.03,883.03,805.03,835.0-41.0-1.06%28,446,400
2026-01-093,860.03,921.03,855.03,876.0-54.0-1.37%20,179,800
2026-01-083,970.03,974.03,908.03,930.0-46.0-1.16%16,921,400
2026-01-074,045.04,052.03,948.03,976.0-135.0-3.28%24,382,400
2026-01-064,062.04,124.04,047.04,111.0+32.0+0.78%14,134,700
2026-01-054,043.04,113.04,036.04,079.0+55.0+1.37%13,062,000
2025-12-304,026.04,060.04,015.04,024.0-5.0-0.12%7,459,900
2025-12-294,041.04,056.04,018.04,029.0-16.0-0.40%7,097,100
2025-12-264,065.04,080.04,027.04,045.0+6.0+0.15%6,004,900
2025-12-254,041.04,042.04,003.04,039.0+49.0+1.23%3,991,100
2025-12-244,030.04,039.03,986.03,990.0-79.0-1.94%10,050,700
2025-12-234,020.04,086.04,000.04,069.0+109.0+2.75%10,782,500
2025-12-224,013.04,020.03,950.03,960.0-34.0-0.85%12,472,900
2025-12-194,047.04,051.03,969.03,994.0-62.0-1.53%20,303,000
2025-12-184,005.04,070.04,005.04,056.0+17.0+0.42%12,877,200
2025-12-174,019.04,060.03,977.04,039.0-32.0-0.79%13,727,600
2025-12-164,203.04,204.04,062.04,071.0-68.0-1.64%13,090,100
2025-12-154,142.04,200.04,125.04,139.0-42.0-1.00%7,929,100
2025-12-124,100.04,214.04,100.04,181.0+81.0+1.98%18,320,400
2025-12-114,174.04,189.04,100.04,100.0-82.0-1.96%14,885,000
2025-12-104,326.04,349.04,171.04,182.0-124.0-2.88%14,168,200
2025-12-094,321.04,364.04,280.04,306.0+6.0+0.14%10,206,500
2025-12-084,285.04,310.04,266.04,300.0-32.0-0.74%8,999,000
2025-12-054,316.04,350.04,306.04,332.0-86.0-1.95%11,284,700
2025-12-044,400.04,442.04,398.04,418.0+30.0+0.68%9,023,800
2025-12-034,442.04,460.04,375.04,388.0-54.0-1.22%11,108,400
2025-12-024,440.04,463.04,407.04,442.0+28.0+0.63%9,620,200
2025-12-014,505.04,524.04,403.04,414.0-161.0-3.52%9,494,800
2025-11-284,571.04,606.04,552.04,575.0-8.0-0.17%9,647,000
2025-11-274,586.04,598.04,550.04,583.0+58.0+1.28%9,027,700
2025-11-264,450.04,538.04,436.04,525.0+137.0+3.12%11,471,500
2025-11-254,462.04,480.04,382.04,388.0-119.0-2.64%20,718,200
2025-11-214,427.04,560.04,410.04,507.0+46.0+1.03%24,795,200
2025-11-204,572.04,583.04,443.04,461.0+129.0+2.98%13,478,300
2025-11-194,377.04,427.04,330.04,332.0-77.0-1.75%13,170,800
2025-11-184,560.04,560.04,408.04,409.0-139.0-3.06%12,530,700
2025-11-174,560.04,619.04,504.04,548.0-152.0-3.23%15,228,300
2025-11-144,599.04,725.04,591.04,700.0+31.0+0.66%13,383,800
2025-11-134,650.04,776.04,645.04,669.0-17.0-0.36%13,979,200
2025-11-124,644.04,713.04,603.04,686.0+166.0+3.67%21,405,000
2025-11-114,354.04,569.04,283.04,520.0+236.0+5.51%30,172,000
2025-11-104,320.04,323.04,235.04,284.0+25.0+0.59%10,442,600
2025-11-074,300.04,336.04,192.04,259.0-91.0-2.09%13,062,400
2025-11-064,314.04,383.04,288.04,350.0+106.0+2.50%13,588,900
2025-11-054,307.04,347.04,187.04,244.0-51.0-1.19%15,647,000
2025-11-044,410.04,410.04,287.04,295.0-37.0-0.85%14,034,600
2025-10-314,350.04,435.04,293.04,332.0+100.0+2.36%16,334,500
2025-10-304,283.04,289.04,216.04,232.0-83.0-1.92%20,628,100
2025-10-294,392.04,392.04,293.04,315.0-60.0-1.37%9,830,300
2025-10-284,402.04,405.04,351.04,375.0-27.0-0.61%8,515,800
2025-10-274,424.04,458.04,396.04,402.0+25.0+0.57%10,964,500
2025-10-244,389.04,412.04,343.04,377.0-12.0-0.27%7,675,900
2025-10-234,356.04,401.04,330.04,389.0-11.0-0.25%10,770,500
2025-10-224,405.04,447.04,383.04,400.0-18.0-0.41%8,117,500
2025-10-214,400.04,436.04,375.04,418.0-2.0-0.05%11,129,800
2025-10-204,354.04,423.04,319.04,420.0+120.0+2.79%9,863,400
2025-10-174,301.04,379.04,283.04,300.0-21.0-0.49%11,461,600
2025-10-164,377.04,384.04,293.04,321.0-21.0-0.48%10,508,900
2025-10-154,339.04,357.04,312.04,342.0+32.0+0.74%11,537,300
2025-10-144,397.04,417.04,272.04,310.0-151.0-3.38%19,053,400
2025-10-104,600.04,630.04,444.04,461.0-187.0-4.02%19,035,600
2025-10-094,611.04,648.04,572.04,648.0+103.0+2.27%13,895,100
2025-10-084,550.04,640.04,518.04,545.0+48.0+1.07%15,576,000
2025-10-074,506.04,530.04,458.04,497.0+5.0+0.11%14,524,300
2025-10-064,447.04,492.04,354.04,492.0+286.0+6.80%21,132,700
2025-10-034,158.04,244.04,140.04,206.0+94.0+2.29%9,277,300
2025-10-024,205.04,229.04,087.04,112.0-103.0-2.44%15,185,300
2025-10-014,329.04,330.04,182.04,215.0-44.0-1.03%14,775,100
2025-09-304,300.04,334.04,208.04,259.0-9.0-0.21%16,105,800
2025-09-294,230.04,346.04,213.04,268.0+36.8+0.87%19,566,400
2025-09-264,350.34,360.94,212.04,231.2-52.8-1.23%22,943,128
2025-09-254,217.84,397.44,185.14,284.0+132.6+3.19%21,348,824
2025-09-244,082.34,164.04,048.74,151.5-65.3-1.55%20,918,860
2025-09-224,200.54,297.54,194.74,216.8-104.2-2.41%12,998,042
2025-09-194,446.04,477.04,291.04,321.0-112.0-2.53%22,209,700
2025-09-184,300.04,450.04,253.04,433.0+166.0+3.89%16,890,600
2025-09-174,234.04,314.04,203.04,267.0+46.0+1.09%11,898,000
2025-09-164,286.04,292.04,210.04,221.0-65.0-1.52%15,476,700
2025-09-124,382.04,383.04,258.04,286.0——15,107,400

直近120営業日分を表示