Sony Corporation Common Stockのデータ

Sony Corporation Common Stockの基本情報

名前 Sony Corporation Common Stock
ティッカー SNE
国 Japan
上場年 nan
セクター Consumer Non-Durables

Sony Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 115.9 114.42 115.85 114.97 847800.0 114.97
2021-02-12 113.62 112.79 112.81 113.53 557700.0 113.53
2021-02-11 114.74 113.44 114.02 113.97 470300.0 113.97
2021-02-10 114.5 112.28 114.5 113.31 606400.0 113.31
2021-02-09 113.43 111.99 112.57 112.64 1014300.0 112.64
2021-02-08 115.64 114.36 114.36 115.62 1067800.0 115.62
2021-02-05 118.5 115.24 118.03 116.71 2026500.0 116.71
2021-02-04 111.15 109.01 110.98 110.88 1382400.0 110.88
2021-02-03 112.29 106.96 108.3 111.31 3026200.0 111.31
2021-02-02 99.83 99.17 99.5 99.24 1267700.0 99.24
2021-02-01 98.64 96.94 97.61 98.53 1499500.0 98.53
2021-01-29 97.09 95.09 97.0 95.71 859200.0 95.71
2021-01-28 98.42 96.2 96.38 97.65 1439700.0 97.65
2021-01-27 98.88 96.89 97.78 97.0 1115200.0 97.0
2021-01-26 100.18 99.39 99.85 99.71 775000.0 99.71
2021-01-25 99.94 97.82 99.7 99.28 1457800.0 99.28
2021-01-22 101.93 101.03 101.62 101.11 759600.0 101.11
2021-01-21 103.2 101.9 102.91 102.55 652200.0 102.55
2021-01-20 103.6 102.43 102.43 102.89 874000.0 102.89
2021-01-19 102.44 101.7 102.03 102.23 701000.0 102.23
2021-01-15 102.7 101.53 101.79 102.05 1027600.0 102.05
2021-01-14 103.98 103.24 103.65 103.42 831100.0 103.42
2021-01-13 104.34 103.2 103.24 103.89 794400.0 103.89
2021-01-12 104.48 103.28 104.3 104.03 1192300.0 104.03
2021-01-11 105.0 103.33 104.33 103.84 1039900.0 103.84
2021-01-08 104.0 102.94 103.29 103.99 1400400.0 103.99
2021-01-07 102.09 100.86 101.08 102.0 760700.0 102.0
2021-01-06 101.99 100.28 100.46 101.08 981500.0 101.08
2021-01-05 103.52 102.0 102.02 103.11 1118700.0 103.11
2021-01-04 101.62 99.46 101.5 100.07 1064000.0 100.07
2020-12-31 101.4 100.61 100.93 101.1 669900.0 101.1
2020-12-30 100.95 99.66 99.8 100.78 616200.0 100.78
2020-12-29 100.83 99.35 100.0 100.43 988800.0 100.43
2020-12-28 98.29 97.83 98.19 97.95 963600.0 97.95
2020-12-24 97.56 96.54 97.46 96.84 301800.0 96.84
2020-12-23 98.13 97.24 98.13 97.46 669600.0 97.46
2020-12-22 98.31 97.28 97.96 97.46 743000.0 97.46
2020-12-21 99.53 97.81 98.89 99.4 939000.0 99.4
2020-12-18 99.35 98.14 99.1 98.71 1289600.0 98.71
2020-12-17 97.77 96.77 97.07 97.02 1199700.0 97.02
2020-12-16 95.36 94.05 94.27 95.11 856800.0 95.11
2020-12-15 94.64 93.55 93.8 94.15 825200.0 94.15
2020-12-14 95.05 93.34 94.96 93.37 855700.0 93.37
2020-12-11 94.98 94.16 94.31 94.68 907600.0 94.68
2020-12-10 94.19 93.33 93.7 94.09 725400.0 94.09
2020-12-09 94.63 93.25 94.59 94.13 1988700.0 94.13
2020-12-08 93.8 93.15 93.4 93.37 717900.0 93.37
2020-12-07 93.62 92.94 93.0 93.36 901400.0 93.36
2020-12-04 94.41 93.8 93.9 94.4 570100.0 94.4
2020-12-03 94.3 93.58 93.8 93.83 754600.0 93.83
2020-12-02 93.35 92.16 92.39 92.62 1188400.0 92.62
2020-12-01 94.82 93.96 94.14 94.68 1243100.0 94.68
2020-11-30 94.0 92.62 93.65 93.29 969700.0 93.29
2020-11-27 94.5 93.82 93.98 94.07 666900.0 94.07
2020-11-25 93.5 91.91 93.4 93.23 1649700.0 93.23
2020-11-24 91.55 90.03 91.05 90.8 1208900.0 90.8
2020-11-23 90.81 89.47 90.1 89.79 742800.0 89.79
2020-11-20 90.27 88.86 88.91 89.98 623900.0 89.98
2020-11-19 88.99 88.44 88.87 88.85 899900.0 88.85
2020-11-18 89.69 88.24 88.86 88.25 746400.0 88.25
2020-11-17 90.7 89.52 90.24 89.71 1751500.0 89.71
2020-11-16 91.1 90.05 90.69 90.45 1151100.0 90.45
2020-11-13 90.05 88.54 88.97 89.72 1094900.0 89.72
2020-11-12 88.14 86.86 87.47 87.11 1209000.0 87.11
2020-11-11 88.69 86.26 86.48 88.09 1347400.0 88.09
2020-11-10 86.44 85.28 86.05 85.91 1300100.0 85.91
2020-11-09 90.0 86.6 90.0 86.61 1884900.0 86.61
2020-11-06 90.17 88.66 89.1 89.39 1394500.0 89.39
2020-11-05 90.88 88.72 88.75 90.39 1823300.0 90.39
2020-11-04 87.27 85.17 85.38 86.41 1039200.0 86.41
2020-11-03 87.25 86.0 86.0 86.41 1059400.0 86.41
2020-11-02 85.92 84.04 84.12 85.5 2077700.0 85.5
2020-10-30 84.05 82.58 83.25 83.66 1479300.0 83.66
2020-10-29 83.88 82.56 83.76 83.43 1845100.0 83.43
2020-10-28 81.95 79.11 81.9 81.6 2727400.0 81.6
2020-10-27 78.29 76.95 77.3 77.47 1467300.0 77.47
2020-10-26 76.43 75.55 75.75 76.2 842500.0 76.2
2020-10-23 75.57 74.51 75.19 75.43 751200.0 75.43
2020-10-22 74.97 74.21 74.88 74.6 661900.0 74.6
2020-10-21 75.43 74.4 75.33 74.64 873200.0 74.64
2020-10-20 75.87 74.58 74.63 75.57 1215800.0 75.57
2020-10-19 73.86 72.81 73.7 72.93 822200.0 72.93
2020-10-16 73.04 72.45 72.76 72.67 1062600.0 72.67
2020-10-15 73.6 72.58 73.6 73.27 1129100.0 73.27
2020-10-14 74.9 74.27 74.61 74.41 942800.0 74.41
2020-10-13 75.18 74.26 74.79 74.69 907000.0 74.69
2020-10-12 74.88 74.06 74.07 74.59 770900.0 74.59
2020-10-09 74.84 73.93 74.35 74.55 755700.0 74.55
2020-10-08 74.3 73.53 73.75 74.13 744900.0 74.13
2020-10-07 73.98 73.1 73.98 73.37 1238400.0 73.37
2020-10-06 74.41 73.43 74.34 73.54 850800.0 73.54
2020-10-05 75.22 74.55 74.85 75.07 846200.0 75.07
2020-10-02 74.95 73.62 74.0 74.0 1392000.0 74.0
2020-10-01 76.92 76.15 76.91 76.45 719700.0 76.45
2020-09-30 77.44 76.28 76.75 76.75 706700.0 76.75
2020-09-29 77.82 77.08 77.43 77.48 449100.0 77.48
2020-09-28 78.1 76.96 78.1 77.28 790200.0 77.28
2020-09-25 77.39 76.39 76.94 77.26 617700.0 77.26
2020-09-24 78.48 76.81 76.97 77.78 834700.0 77.78
2020-09-23 78.54 76.99 78.5 77.33 873100.0 77.33
2020-09-22 79.08 77.82 79.07 78.7 730800.0 78.7
2020-09-21 78.35 77.0 77.75 78.27 762500.0 78.27
2020-09-18 80.17 78.33 80.08 78.96 1212000.0 78.96
2020-09-17 78.29 76.72 77.16 77.61 1461500.0 77.61
2020-09-16 78.0 76.89 77.88 76.99 1789200.0 76.99
2020-09-15 77.3 76.23 76.87 76.46 1383600.0 76.46
2020-09-14 78.26 77.27 77.33 77.72 676200.0 77.72
2020-09-11 77.39 76.24 77.18 77.02 826100.0 77.02
2020-09-10 77.94 76.4 77.77 76.5 979700.0 76.5
2020-09-09 77.95 76.55 76.86 77.48 888300.0 77.48
2020-09-08 76.86 75.87 76.71 76.01 1262300.0 76.01
2020-09-04 78.47 75.6 77.78 77.66 1241500.0 77.66
2020-09-03 78.96 76.71 78.85 77.38 1069300.0 77.38
2020-09-02 80.0 78.8 79.59 79.49 888900.0 79.49
2020-09-01 80.11 78.75 79.23 79.5 1062500.0 79.5
2020-08-31 78.98 78.44 78.65 78.64 777200.0 78.64
2020-08-28 79.65 78.8 79.07 79.39 1010000.0 79.39
2020-08-27 81.2 79.97 81.2 80.42 1032800.0 80.42
2020-08-26 81.21 80.14 80.4 81.12 900600.0 81.12
2020-08-25 79.62 79.16 79.18 79.37 636000.0 79.37
2020-08-24 80.28 79.37 79.91 79.77 848500.0 79.77
2020-08-21 78.93 78.2 78.5 78.75 1337000.0 78.75
2020-08-20 79.57 78.87 79.07 79.41 1224700.0 79.41
2020-08-19 82.07 81.02 81.5 81.1 1354300.0 81.1
2020-08-18 83.9 82.63 83.85 82.98 798200.0 82.98
2020-08-17 83.71 82.72 83.53 83.45 1237400.0 83.45
2020-08-14 83.61 82.88 83.39 82.93 1419400.0 82.93
2020-08-13 83.19 81.27 81.56 82.67 1794200.0 82.67
2020-08-12 80.98 79.46 79.51 80.74 1233600.0 80.74
2020-08-11 80.32 79.22 79.92 79.33 1039600.0 79.33
2020-08-10 80.45 79.73 80.45 80.05 644600.0 80.05
2020-08-07 80.73 79.11 80.5 80.03 1101600.0 80.03
2020-08-06 81.12 80.36 80.86 80.47 1129800.0 80.47
2020-08-05 81.79 80.71 81.7 81.25 1198600.0 81.25
2020-08-04 84.15 82.51 83.56 83.37 1695500.0 83.37
2020-08-03 81.41 78.67 78.71 81.27 2149700.0 81.27
2020-07-31 77.97 76.91 76.98 77.96 1113400.0 77.96
2020-07-30 78.76 77.33 77.46 78.52 624300.0 78.52
2020-07-29 78.74 77.56 77.63 78.35 530400.0 78.35
2020-07-28 78.5 77.59 78.5 77.62 479200.0 77.62
2020-07-27 78.61 77.63 77.67 78.53 911200.0 78.53
2020-07-24 76.55 75.34 75.85 76.46 535500.0 76.46
2020-07-23 77.99 76.19 77.48 76.42 608100.0 76.42
2020-07-22 77.6 76.81 77.27 77.35 417000.0 77.35
2020-07-21 78.27 77.15 78.25 77.31 698200.0 77.31
2020-07-20 78.5 76.89 77.18 78.18 875000.0 78.18
2020-07-17 76.43 75.44 75.96 76.08 1091700.0 76.08
2020-07-16 77.07 76.15 76.3 76.8 935400.0 76.8
2020-07-15 77.88 75.89 76.11 76.83 1985200.0 76.83
2020-07-14 74.61 73.13 73.39 74.52 757600.0 74.52
2020-07-13 76.64 74.16 75.5 74.36 1814600.0 74.36
2020-07-10 74.11 72.61 73.0 73.94 1666900.0 73.94
2020-07-09 71.66 70.48 71.32 71.53 949600.0 71.53
2020-07-08 69.85 68.98 69.55 69.79 533500.0 69.79
2020-07-07 70.06 69.05 69.82 69.16 908000.0 69.16
2020-07-06 70.81 70.3 70.52 70.53 1397500.0 70.53
2020-07-02 70.5 69.97 70.5 70.23 1087000.0 70.23
2020-07-01 70.95 69.17 69.17 70.39 1549700.0 70.39
2020-06-30 69.22 68.46 68.63 69.13 736700.0 69.13
2020-06-29 68.85 68.15 68.74 68.72 972100.0 68.72
2020-06-26 70.42 69.2 70.26 69.68 953300.0 69.68
2020-06-25 71.12 69.72 70.16 71.0 682300.0 71.0
2020-06-24 71.48 70.3 71.39 70.65 646500.0 70.65
2020-06-23 72.34 71.59 71.81 71.64 1189700.0 71.64
2020-06-22 71.81 70.96 71.25 71.71 605900.0 71.71
2020-06-19 71.85 70.75 71.72 70.98 1513900.0 70.98
2020-06-18 71.85 71.42 71.65 71.55 920000.0 71.55
2020-06-17 71.78 70.73 70.96 71.58 1375300.0 71.58
2020-06-16 70.5 68.8 70.49 69.35 1029200.0 69.35
2020-06-15 69.99 67.89 68.36 69.73 1640100.0 69.73
2020-06-12 69.83 66.87 69.72 68.29 2360700.0 68.29
2020-06-11 70.19 67.1 70.17 67.37 2784400.0 67.37
2020-06-10 70.6 69.15 70.0 70.51 1863300.0 70.51
2020-06-09 68.8 67.9 68.44 68.45 986700.0 68.45
2020-06-08 68.79 67.3 67.5 68.56 1392600.0 68.56
2020-06-05 67.55 66.55 66.58 67.31 1274500.0 67.31
2020-06-04 67.41 66.06 67.0 66.18 1167400.0 66.18
2020-06-03 67.02 65.97 66.0 66.79 2723200.0 66.79
2020-06-02 66.82 65.92 65.98 66.75 1420600.0 66.75
2020-06-01 65.65 64.56 64.91 65.49 1423600.0 65.49
2020-05-29 64.76 63.65 64.2 64.76 1176800.0 64.76
2020-05-28 65.33 63.58 63.58 64.58 1606900.0 64.58
2020-05-27 63.03 62.02 62.5 62.97 1524600.0 62.97
2020-05-26 63.16 62.16 62.79 62.18 1435100.0 62.18
2020-05-22 63.32 62.59 63.2 63.24 848700.0 63.24
2020-05-21 63.38 62.18 63.0 62.74 1214600.0 62.74
2020-05-20 63.85 63.06 63.23 63.17 2146500.0 63.17
2020-05-19 64.34 63.0 64.29 63.05 2118400.0 63.05
2020-05-18 64.46 62.69 63.0 64.07 1976900.0 64.07
2020-05-15 64.56 63.48 63.52 64.01 1241200.0 64.01
2020-05-14 63.66 62.37 62.94 63.66 1329900.0 63.66
2020-05-13 64.05 62.3 63.68 62.78 2543800.0 62.78
2020-05-12 66.4 65.55 65.92 65.59 1140200.0 65.59
2020-05-11 66.05 65.28 65.77 65.97 916800.0 65.97
2020-05-08 65.89 64.59 65.0 65.51 957700.0 65.51
2020-05-07 64.59 63.9 64.27 64.37 900400.0 64.37
2020-05-06 64.26 63.24 63.94 63.95 913600.0 63.95
2020-05-05 63.74 62.78 62.89 63.39 957200.0 63.39
2020-05-04 62.53 61.35 62.3 61.94 768100.0 61.94
2020-05-01 63.62 62.16 63.23 62.73 625200.0 62.73
2020-04-30 64.44 63.4 64.16 64.25 1108900.0 64.25
2020-04-29 64.85 63.83 64.41 64.58 1193600.0 64.58
2020-04-28 64.04 62.89 63.88 62.92 972100.0 62.92
2020-04-27 63.87 63.22 63.51 63.45 1233300.0 63.45
2020-04-24 63.19 62.25 63.19 62.96 1158100.0 62.96
2020-04-23 63.5 61.96 63.43 62.06 985500.0 62.06
2020-04-22 62.98 62.47 62.69 62.68 837300.0 62.68
2020-04-21 62.65 61.41 62.21 62.05 2203700.0 62.05
2020-04-20 64.43 63.2 63.59 63.55 2436900.0 63.55
2020-04-17 64.44 63.49 64.14 64.44 3182300.0 64.44
2020-04-16 62.47 61.59 62.42 62.24 2740200.0 62.24
2020-04-15 62.2 61.24 62.2 62.07 2207300.0 62.07
2020-04-14 62.05 60.9 61.8 61.43 1762500.0 61.43
2020-04-13 61.08 59.51 61.0 60.09 1551700.0 60.09
2020-04-09 62.45 61.0 62.23 61.58 1139300.0 61.58
2020-04-08 62.37 60.72 61.08 62.11 1112600.0 62.11
2020-04-07 62.9 60.46 62.75 60.66 1347100.0 60.66
2020-04-06 61.23 59.5 59.83 60.87 1196800.0 60.87
2020-04-03 58.53 56.77 58.0 57.48 667800.0 57.48
2020-04-02 59.3 57.91 58.37 58.91 1107900.0 58.91
2020-04-01 58.43 56.65 57.93 56.85 1110900.0 56.85
2020-03-31 60.5 58.61 59.27 59.18 1057900.0 59.18
2020-03-30 60.45 59.14 59.94 60.17 1215200.0 60.17
2020-03-27 60.6 58.72 59.6 59.32 1943400.0 59.32
2020-03-26 60.51 58.0 58.66 60.5 1465400.0 60.27
2020-03-25 59.33 56.32 58.38 57.68 1225000.0 57.46
2020-03-24 57.0 55.56 56.3 57.0 2281900.0 56.79
2020-03-23 54.4 51.58 53.94 52.9 1592600.0 52.7
2020-03-20 56.9 52.82 56.48 53.06 1613000.0 52.86
2020-03-19 56.04 53.6 54.86 55.4 2382900.0 55.19
2020-03-18 58.1 52.08 54.78 54.79 3626500.0 54.58
2020-03-17 55.37 52.65 53.41 55.2 1702400.0 54.99
2020-03-16 53.86 50.94 52.0 51.68 1458900.0 51.49
2020-03-13 56.67 53.29 56.35 56.32 2012300.0 56.11
2020-03-12 55.47 51.5 54.53 52.57 2072100.0 52.37
2020-03-11 59.35 57.44 58.95 57.79 1349800.0 57.57
2020-03-10 61.15 59.06 61.09 60.33 3117300.0 60.1
2020-03-09 60.47 58.0 58.19 58.53 1374800.0 58.31
2020-03-06 63.24 62.16 62.8 63.12 1165600.0 62.88
2020-03-05 63.99 62.92 63.85 63.44 1259900.0 63.2
2020-03-04 64.95 63.57 63.78 64.79 1223800.0 64.55
2020-03-03 64.51 62.56 63.77 63.18 1714500.0 62.94
2020-03-02 64.26 62.31 63.6 64.16 2117900.0 63.92
2020-02-28 62.46 59.35 59.49 62.2 2723300.0 61.97
2020-02-27 62.72 60.88 61.91 60.89 2006000.0 60.66
2020-02-26 64.83 63.78 64.36 63.94 1553400.0 63.7
2020-02-25 65.5 63.13 65.25 63.58 2226400.0 63.34
2020-02-24 64.58 63.51 64.0 63.93 1413800.0 63.69
2020-02-21 67.0 65.75 66.95 65.94 906900.0 65.69
2020-02-20 67.17 66.03 66.91 66.74 1326100.0 66.49
2020-02-19 67.37 66.87 66.96 67.07 1234900.0 66.82
2020-02-18 67.09 66.1 66.42 66.64 2345700.0 66.39