ソニーフィナンシャルグループ
8729プライム/保険業/Sony Financial Group Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 149.0 | 150.3 | 148.2 | 148.2 | -2.5 | -1.66% | 88,976,700 |
| 2026-03-12 | 151.9 | 152.3 | 150.2 | 150.7 | -1.7 | -1.12% | 50,922,800 |
| 2026-03-11 | 152.0 | 153.3 | 151.7 | 152.4 | +1.8 | +1.20% | 45,365,400 |
| 2026-03-10 | 151.0 | 152.6 | 149.8 | 150.6 | +1.7 | +1.14% | 56,462,600 |
| 2026-03-09 | 149.0 | 149.3 | 146.7 | 148.9 | -3.6 | -2.36% | 139,437,900 |
| 2026-03-06 | 152.2 | 153.0 | 150.8 | 152.5 | -0.8 | -0.52% | 41,821,100 |
| 2026-03-05 | 154.0 | 154.2 | 151.7 | 153.3 | +4.3 | +2.89% | 64,599,200 |
| 2026-03-04 | 150.5 | 151.7 | 149.0 | 149.0 | -4.0 | -2.61% | 128,047,400 |
| 2026-03-03 | 157.4 | 157.4 | 152.5 | 153.0 | -5.2 | -3.29% | 88,599,900 |
| 2026-03-02 | 156.0 | 158.2 | 155.4 | 158.2 | -1.7 | -1.06% | 43,106,400 |
| 2026-02-27 | 157.1 | 159.9 | 156.0 | 159.9 | +4.4 | +2.83% | 53,717,300 |
| 2026-02-26 | 155.8 | 156.9 | 154.7 | 155.5 | +1.8 | +1.17% | 51,981,600 |
| 2026-02-25 | 158.2 | 158.2 | 153.5 | 153.7 | -2.8 | -1.79% | 89,697,800 |
| 2026-02-24 | 157.3 | 158.7 | 156.3 | 156.5 | -2.8 | -1.76% | 51,159,000 |
| 2026-02-20 | 161.5 | 162.0 | 157.6 | 159.3 | -5.5 | -3.34% | 73,646,600 |
| 2026-02-19 | 160.2 | 166.3 | 159.5 | 164.8 | +4.4 | +2.74% | 97,485,800 |
| 2026-02-18 | 155.4 | 160.4 | 155.3 | 160.4 | +6.4 | +4.16% | 97,429,700 |
| 2026-02-17 | 162.0 | 162.1 | 153.6 | 154.0 | -7.7 | -4.76% | 112,280,700 |
| 2026-02-16 | 155.8 | 161.8 | 153.6 | 161.7 | +5.5 | +3.52% | 102,966,100 |
| 2026-02-13 | 162.3 | 164.2 | 154.1 | 156.2 | -5.2 | -3.22% | 145,365,900 |
| 2026-02-12 | 158.0 | 161.4 | 157.5 | 161.4 | +5.0 | +3.20% | 99,625,600 |
| 2026-02-10 | 153.9 | 156.8 | 153.2 | 156.4 | +3.0 | +1.96% | 62,519,900 |
| 2026-02-09 | 157.2 | 157.7 | 152.3 | 153.4 | -1.4 | -0.90% | 73,780,600 |
| 2026-02-06 | 153.6 | 154.8 | 152.1 | 154.8 | +0.2 | +0.13% | 60,150,200 |
| 2026-02-05 | 155.2 | 156.5 | 154.5 | 154.6 | -0.7 | -0.45% | 45,769,600 |
| 2026-02-04 | 153.5 | 155.3 | 153.3 | 155.3 | +1.3 | +0.84% | 53,244,900 |
| 2026-02-03 | 154.0 | 155.9 | 153.5 | 154.0 | -0.4 | -0.26% | 56,657,500 |
| 2026-02-02 | 155.5 | 156.4 | 153.4 | 154.4 | -1.1 | -0.71% | 55,914,000 |
| 2026-01-30 | 153.3 | 156.3 | 152.9 | 155.5 | +3.5 | +2.30% | 52,095,200 |
| 2026-01-29 | 152.5 | 152.6 | 151.0 | 152.0 | -0.7 | -0.46% | 67,029,100 |
| 2026-01-28 | 152.7 | 153.6 | 151.2 | 152.7 | -0.7 | -0.46% | 68,922,300 |
| 2026-01-27 | 153.5 | 155.5 | 153.1 | 153.4 | -0.1 | -0.07% | 45,754,300 |
| 2026-01-26 | 154.8 | 155.0 | 152.4 | 153.5 | -2.6 | -1.67% | 93,932,200 |
| 2026-01-23 | 159.9 | 160.1 | 155.7 | 156.1 | -1.9 | -1.20% | 84,376,500 |
| 2026-01-22 | 160.3 | 160.6 | 157.8 | 158.0 | -0.5 | -0.32% | 82,794,600 |
| 2026-01-21 | 166.0 | 166.0 | 157.8 | 158.5 | -9.7 | -5.77% | 166,340,700 |
| 2026-01-20 | 170.0 | 171.7 | 168.2 | 168.2 | -0.8 | -0.47% | 44,292,800 |
| 2026-01-19 | 169.6 | 170.2 | 168.0 | 169.0 | -0.4 | -0.24% | 51,962,300 |
| 2026-01-16 | 172.3 | 173.1 | 169.3 | 169.4 | -3.7 | -2.14% | 61,757,900 |
| 2026-01-15 | 170.5 | 174.1 | 170.5 | 173.1 | +2.0 | +1.17% | 35,504,900 |
| 2026-01-14 | 173.2 | 174.3 | 170.6 | 171.1 | -2.4 | -1.38% | 54,596,200 |
| 2026-01-13 | 176.0 | 177.5 | 173.5 | 173.5 | -1.5 | -0.86% | 64,415,600 |
| 2026-01-09 | 177.0 | 179.8 | 174.8 | 175.0 | -2.8 | -1.57% | 70,930,800 |
| 2026-01-08 | 178.2 | 180.4 | 175.1 | 177.8 | +1.1 | +0.62% | 59,622,100 |
| 2026-01-07 | 172.3 | 178.9 | 171.1 | 176.7 | +3.5 | +2.02% | 72,226,200 |
| 2026-01-06 | 168.4 | 174.8 | 168.1 | 173.2 | +6.1 | +3.65% | 86,371,100 |
| 2026-01-05 | 166.2 | 168.0 | 166.1 | 167.1 | +1.1 | +0.66% | 56,223,000 |
| 2025-12-30 | 167.5 | 167.9 | 165.4 | 166.0 | -2.4 | -1.43% | 47,102,400 |
| 2025-12-29 | 166.0 | 168.7 | 165.1 | 168.4 | +4.0 | +2.43% | 50,006,700 |
| 2025-12-26 | 160.9 | 164.9 | 160.8 | 164.4 | +4.2 | +2.62% | 53,260,200 |
| 2025-12-25 | 159.8 | 160.7 | 158.5 | 160.2 | +1.7 | +1.07% | 40,624,300 |
| 2025-12-24 | 161.7 | 161.9 | 158.3 | 158.5 | -3.8 | -2.34% | 65,153,700 |
| 2025-12-23 | 160.0 | 162.7 | 158.8 | 162.3 | +1.4 | +0.87% | 47,221,600 |
| 2025-12-22 | 163.6 | 164.2 | 160.1 | 160.9 | -1.5 | -0.92% | 52,746,400 |
| 2025-12-19 | 161.4 | 165.0 | 161.0 | 162.4 | +1.1 | +0.68% | 93,782,900 |
| 2025-12-18 | 160.0 | 164.9 | 159.6 | 161.3 | 0.0 | 0.00% | 64,542,800 |
| 2025-12-17 | 160.7 | 163.4 | 158.1 | 161.3 | -4.4 | -2.66% | 96,466,500 |
| 2025-12-16 | 170.0 | 170.0 | 162.9 | 165.7 | -4.7 | -2.76% | 93,258,500 |
| 2025-12-15 | 163.0 | 171.9 | 162.6 | 170.4 | +9.4 | +5.84% | 165,141,300 |
| 2025-12-12 | 157.0 | 162.2 | 156.9 | 161.0 | +5.0 | +3.21% | 87,437,700 |
| 2025-12-11 | 158.0 | 158.8 | 155.8 | 156.0 | -2.0 | -1.27% | 59,580,800 |
| 2025-12-10 | 157.0 | 158.0 | 155.2 | 158.0 | +2.2 | +1.41% | 61,297,200 |
| 2025-12-09 | 151.9 | 158.5 | 151.6 | 155.8 | +4.7 | +3.11% | 106,323,600 |
| 2025-12-08 | 150.0 | 151.8 | 149.7 | 151.1 | +0.8 | +0.53% | 40,669,500 |
| 2025-12-05 | 151.0 | 151.2 | 149.4 | 150.3 | -1.9 | -1.25% | 59,272,500 |
| 2025-12-04 | 149.9 | 152.8 | 149.7 | 152.2 | +3.8 | +2.56% | 73,613,100 |
| 2025-12-03 | 148.7 | 149.8 | 147.9 | 148.4 | +2.4 | +1.64% | 66,003,100 |
| 2025-12-02 | 148.3 | 150.1 | 145.7 | 146.0 | -1.9 | -1.28% | 68,598,700 |
| 2025-12-01 | 149.0 | 152.5 | 147.9 | 147.9 | +0.1 | +0.07% | 65,312,800 |
| 2025-11-28 | 146.2 | 148.7 | 146.1 | 147.8 | +1.7 | +1.16% | 46,935,300 |
| 2025-11-27 | 146.0 | 146.8 | 145.2 | 146.1 | +1.0 | +0.69% | 44,731,000 |
| 2025-11-26 | 143.7 | 146.4 | 143.7 | 145.1 | +1.4 | +0.97% | 55,783,800 |
| 2025-11-25 | 147.8 | 148.0 | 143.1 | 143.7 | -5.0 | -3.36% | 135,374,300 |
| 2025-11-21 | 147.0 | 149.8 | 146.2 | 148.7 | +3.7 | +2.55% | 137,722,000 |
| 2025-11-20 | 147.3 | 149.3 | 145.0 | 145.0 | -1.0 | -0.68% | 99,396,900 |
| 2025-11-19 | 150.0 | 150.6 | 146.0 | 146.0 | -3.8 | -2.54% | 128,160,300 |
| 2025-11-18 | 151.0 | 155.0 | 149.4 | 149.8 | -1.6 | -1.06% | 103,705,800 |
| 2025-11-17 | 154.8 | 154.9 | 151.4 | 151.4 | -3.0 | -1.94% | 95,136,400 |
| 2025-11-14 | 157.4 | 159.1 | 152.7 | 154.4 | -5.7 | -3.56% | 125,320,400 |
| 2025-11-13 | 164.3 | 164.7 | 159.8 | 160.1 | -5.0 | -3.03% | 85,728,500 |
| 2025-11-12 | 161.0 | 166.0 | 159.5 | 165.1 | +4.2 | +2.61% | 89,964,600 |
| 2025-11-11 | 156.6 | 162.7 | 156.0 | 160.9 | +5.0 | +3.21% | 102,174,000 |
| 2025-11-10 | 152.0 | 156.6 | 152.0 | 155.9 | +4.0 | +2.63% | 58,476,500 |
| 2025-11-07 | 151.5 | 152.3 | 150.8 | 151.9 | +0.3 | +0.20% | 51,941,500 |
| 2025-11-06 | 152.2 | 153.4 | 151.5 | 151.6 | 0.0 | 0.00% | 50,453,600 |
| 2025-11-05 | 153.5 | 155.2 | 150.9 | 151.6 | -2.4 | -1.56% | 94,659,800 |
| 2025-11-04 | 154.0 | 155.3 | 153.1 | 154.0 | -1.4 | -0.90% | 55,310,900 |
| 2025-10-31 | 150.1 | 155.4 | 150.1 | 155.4 | +5.1 | +3.39% | 86,741,600 |
| 2025-10-30 | 150.3 | 150.6 | 149.5 | 150.3 | 0.0 | 0.00% | 92,195,500 |
| 2025-10-29 | 151.9 | 152.4 | 150.3 | 150.3 | -0.8 | -0.53% | 58,910,000 |
| 2025-10-28 | 151.7 | 151.9 | 150.8 | 151.1 | -0.7 | -0.46% | 60,385,700 |
| 2025-10-27 | 151.0 | 152.7 | 150.9 | 151.8 | +1.4 | +0.93% | 60,876,800 |
| 2025-10-24 | 151.6 | 151.7 | 150.2 | 150.4 | -1.3 | -0.86% | 83,585,400 |
| 2025-10-23 | 152.4 | 153.1 | 150.0 | 151.7 | -3.4 | -2.19% | 99,101,100 |
| 2025-10-22 | 154.5 | 155.8 | 154.2 | 155.1 | +0.6 | +0.39% | 36,160,100 |
| 2025-10-21 | 156.3 | 156.6 | 154.4 | 154.5 | -2.3 | -1.47% | 69,907,000 |
| 2025-10-20 | 157.4 | 157.5 | 155.1 | 156.8 | +3.3 | +2.15% | 55,059,000 |
| 2025-10-17 | 151.0 | 157.0 | 151.0 | 153.5 | +1.8 | +1.19% | 89,898,200 |
| 2025-10-16 | 152.6 | 153.4 | 151.6 | 151.7 | -1.4 | -0.91% | 68,813,200 |
| 2025-10-15 | 152.6 | 155.0 | 151.1 | 153.1 | +0.4 | +0.26% | 83,116,800 |
| 2025-10-14 | 153.3 | 156.3 | 152.4 | 152.7 | -1.8 | -1.17% | 106,583,300 |
| 2025-10-10 | 156.0 | 156.6 | 153.5 | 154.5 | -3.5 | -2.22% | 120,258,700 |
| 2025-10-09 | 156.0 | 159.5 | 155.4 | 158.0 | +3.3 | +2.13% | 132,353,600 |
| 2025-10-08 | 150.0 | 161.3 | 148.0 | 154.7 | +1.6 | +1.05% | 187,641,200 |
| 2025-10-07 | 158.0 | 160.5 | 152.5 | 153.1 | -7.9 | -4.91% | 166,899,700 |
| 2025-10-06 | 147.0 | 162.5 | 147.0 | 161.0 | +15.7 | +10.81% | 287,904,200 |
| 2025-10-03 | 140.0 | 148.0 | 139.0 | 145.3 | -1.0 | -0.68% | 342,364,100 |
| 2025-10-02 | 154.4 | 155.3 | 146.3 | 146.3 | -13.1 | -8.22% | 384,169,000 |
| 2025-10-01 | 157.0 | 166.4 | 155.2 | 159.4 | -4.6 | -2.80% | 245,163,700 |
| 2025-09-30 | 175.3 | 183.9 | 164.0 | 164.0 | -9.8 | -5.64% | 255,434,000 |
| 2025-09-29 | 205.0 | 210.0 | 170.0 | 173.8 | — | — | 362,369,400 |
直近111営業日分を表示