6758/T ソニー 2010/06/21 株価
2010/6/21 15:41 更新
| 6758/T | ソニー (2010/06/21) 高値 |
2,625円 | ||
| 2009/02/24 | の安値1,491円を基準値 | 100%とした場合 | ||
| 2000/09/21 | の高値12,480は、 | 837.02 %です。 | ||
| 騰落率は、737.02 %です。 | ||||
| 年月日 | 始値 | 高値 | 安値 | 終値 |
| 一年前(2009/06/19) | 2,500 | 2,555 | 2,495 | 2,525 |
| 年月日 | 始値 | 高値 | 安値 | 現値 | 売買高(千株) |
| 2010/06/21 | 2,556 | 2,625 | 2,555 | 2,621 | 7262.9 |
| 年月日 | 始値 | 高値 | 安値 | 終値 | 売買高(千株) |
| 2010/06/18 | 2,567 | 2,591 | 2,540 | 2,549 | 6,406.8 |
| 2010/06/11 | 2,592 | 2,617 | 2,560 | 2,571 | 10,414.2 |
| 2010/06/10 | 2,557 | 2,562 (09:00) |
2,490 (10:03) |
2,524 | 8479.1 |
| 2010/06/09 | 2,590 | 2,600 | 2,545 | 2,565 | 5941.2 |
| 2000/09/21 | 12300 | 12480 | 12200 | 12480 | 3275.0 |
| 2001/06/25 | 8590 | 8640 | 8320 | 8380 | 3106.2 |
| 2007/05/31 | 6990 | 7050 | 6970 | 7010 | 6095.0 |
| 2010/03/23 | 3625 | 3645 | 3600 | 3645 | 10367.5 |
| 2010/03/24 | 3630 | 3640 | 3530 | 3545 | 10100.5 |
| 2010/03/30 | 3575 | 3625 | 3550 | 3610 | 7617.1 |
| 2010/04/06 | 3615 | 3620 | 3485 | 3515 | 6826.2 |
| 2010/04/05 | 3590 | 3620 | 3580 | 3605 | 5106.2 |
| 2010/03/31 | 3615 | 3620 | 3560 | 3580 | 5371.3 |
| 2010/04/01 | 3615 | 3615 | 3535 | 3570 | 6937 |
| 2010/04/02 | 3590 | 3590 | 3555 | 3570 | 4177.9 |
| 2010/03/29 | 3540 | 3575 | 3515 | 3540 | 4945.9 |
| 2010/03/25 | 3505 | 3575 | 3465 | 3470 | 9047.8 |
| 2010/03/26 | 3525 | 3570 | 3510 | 3545 | 6557.2 |
| 2010/04/07 | 3475 | 3525 | 3445 | 3490 | 9544.3 |
| 2010/04/12 | 3460 | 3475 | 3415 | 3415 | 4027.5 |
| 2010/04/14 | 3430 | 3455 | 3375 | 3395 | 5854.6 |
| 2010/04/08 | 3440 | 3450 | 3395 | 3405 | 6513.5 |
| 2010/04/15 | 3445 | 3445 | 3395 | 3410 | 4753.5 |
| 2010/04/09 | 3405 | 3440 | 3400 | 3420 | 6803.4 |
| 2010/04/13 | 3410 | 3415 | 3350 | 3395 | 5142 |
| 2010/04/27 | 3280 | 3405 | 3275 | 3400 | 7874.8 |
| 2010/04/16 | 3395 | 3400 | 3350 | 3350 | 4375.1 |
| 2010/04/20 | 3340 | 3385 | 3300 | 3310 | 5300.1 |
| 2010/04/21 | 3345 | 3360 | 3305 | 3320 | 6506.2 |
| 2010/04/26 | 3305 | 3325 | 3285 | 3295 | 7134.8 |
| 2010/04/19 | 3280 | 3325 | 3270 | 3320 | 6778.9 |
| 2010/04/30 | 3305 | 3320 | 3255 | 3270 | 5587 |
| 2010/04/28 | 3265 | 3305 | 3255 | 3285 | 9120.1 |
| 2010/04/23 | 3270 | 3300 | 3230 | 3245 | 5664.9 |
| 2010/04/22 | 3280 | 3295 | 3230 | 3250 | 7242.2 |
| 2010/05/11 | 3220 | 3225 | 3080 | 3090 | 11414.2 |
| 2010/05/06 | 3140 | 3190 | 3130 | 3160 | 6862.9 |
| 2010/05/13 | 3125 | 3185 | 3110 | 3165 | 8051.3 |
| 2010/05/12 | 3120 | 3125 | 3005 | 3040 | 7294.2 |
| 2010/05/07 | 3010 | 3100 | 2980 | 3060 | 10148.3 |
| 2010/05/10 | 3060 | 3090 | 3040 | 3080 | 9567.6 |
| 2010/05/14 | 2955 | 3000 | 2936 | 2950 | 23074 |
| 2010/05/20 | 2894 | 2935 | 2846 | 2866 | 8027.3 |
| 2010/05/19 | 2800 | 2926 | 2794 | 2911 | 10900.7 |
| 2010/05/24 | 2900 | 2922 | 2840 | 2872 | 9718.4 |
| 2010/05/21 | 2816 | 2918 | 2800 | 2884 | 15357 |
| 2010/05/17 | 2898 | 2898 | 2807 | 2817 | 15340.7 |
| 2010/05/18 | 2858 | 2881 | 2817 | 2834 | 9159.7 |
| 2010/05/28 | 2868 | 2878 | 2801 | 2838 | 7247.6 |
| 2010/05/31 | 2839 | 2861 | 2812 | 2816 | 5654.7 |
| 2010/05/25 | 2840 | 2840 | 2725 | 2728 | 10078.1 |
| 2010/06/01 | 2803 | 2810 | 2755 | 2788 | 4643.8 |
| 2010/06/04 | 2771 | 2804 | 2756 | 2771 | 5595.5 |
| 2010/05/26 | 2797 | 2804 | 2716 | 2731 | 7806.6 |
| 2010/05/27 | 2710 | 2794 | 2691 | 2788 | 7536.8 |
| 2010/06/03 | 2758 | 2791 | 2742 | 2781 | 6667.3 |
| 2010/06/02 | 2748 | 2785 | 2698 | 2711 | 7555.2 |
| 2003/04/28 | 2720 | 2770 | 2720 | 2720 | 34982.3 |
| 2010/06/07 | 2682 | 2685 | 2634 | 2639 | 6041.8 |
| 2010/06/08 | 2600 | 2636 | 2591 | 2609 | 6625.3 |
| 2008/10/27 | 1960 | 2080 | 1821 | 1821 | 25070.2 |
| 2008/10/28 | 1850 | 2010 | 1766 | 1996 | 19391.3 |
| 2008/12/04 | 1766 | 1780 | 1717 | 1724 | 10103.6 |
| 2009/02/18 | 1611 | 1622 | 1592 | 1601 | 11271.2 |
| 2009/02/24 | 1500 | 1555 | 1491 | 1555 | 10078.6 |