日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シャープ(6753)の株価時系列情報

シャープ(6753)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 827 833 820 820 2,219,300
2024/04/24 819 833 813 831 2,774,400
2024/04/23 820 828 813 820 2,535,600
2024/04/22 793 818 790 817 3,888,500
2024/04/19 801 806 787 789 4,968,200
2024/04/18 800 827 799 821 3,390,000
2024/04/17 801 808 794 800 1,986,900
2024/04/16 809 812 793 803 3,828,900
2024/04/15 815 825 812 822 1,770,700
2024/04/12 828 833 816 821 3,016,700
2024/04/11 822 835 816 819 2,927,900
2024/04/10 835 857 832 836 3,178,600
2024/04/09 824 833 822 832 2,244,500
2024/04/08 843 845 820 825 3,340,000
2024/04/05 855 855 841 853 1,690,300
2024/04/04 858 864 850 857 2,662,500
2024/04/03 850 866 839 846 2,433,000
2024/04/02 858 860 848 854 2,325,000
2024/04/01 835 862 826 858 3,601,100
2024/03/29 845 854 828 831 3,070,400
2024/03/28 839 845 828 841 2,499,400
2024/03/27 820 848 817 831 4,840,700
2024/03/26 821 828 811 814 4,922,100
2024/03/25 853 869 823 823 9,395,000
2024/03/22 843 935 833 883 27,109,900
2024/03/21 839 849 835 840 3,929,700
2024/03/19 838 839 819 829 3,732,100
2024/03/18 810 831 808 831 3,046,800
2024/03/15 797 824 794 809 4,652,400
2024/03/14 799 806 796 802 2,405,400
2024/03/13 815 821 802 807 2,467,700
2024/03/12 795 818 783 814 3,545,100
2024/03/11 791 795 779 795 3,110,200
2024/03/08 785 806 781 797 3,412,900
2024/03/07 808 814 786 790 3,903,600
2024/03/06 817 826 804 808 3,887,000
2024/03/05 819 826 808 817 2,503,300
2024/03/04 818 823 808 817 2,668,500
2024/03/01 819 829 812 815 2,511,700
2024/02/29 817 822 809 816 3,208,500
2024/02/28 820 826 816 818 2,451,800
2024/02/27 832 840 818 820 2,886,400
2024/02/26 828 838 822 832 2,910,200
2024/02/22 816 824 812 820 2,631,700
2024/02/21 822 824 806 810 2,810,000
2024/02/20 826 837 818 825 3,075,400
2024/02/19 798 822 792 820 2,732,400
2024/02/16 797 812 786 804 3,383,200
2024/02/15 820 829 805 806 3,445,200
2024/02/14 840 840 811 811 4,007,800
2024/02/13 831 854 826 846 5,134,400
2024/02/09 841 850 819 820 5,518,700
2024/02/08 861 862 826 842 8,625,500
2024/02/07 916 921 850 862 14,582,500
2024/02/06 980 982 946 946 4,221,000
2024/02/05 981 996 974 988 2,912,600
2024/02/02 990 992 974 980 2,206,100
2024/02/01 993 994 971 980 2,748,500
2024/01/31 998 1,004 988 997 2,415,200
2024/01/30 1,029 1,031 998 998 2,751,200
2024/01/29 1,036 1,041 1,007 1,017 2,310,900
2024/01/26 1,025 1,048 1,021 1,034 1,779,900
2024/01/25 1,050 1,067 1,033 1,034 1,985,000
2024/01/24 1,040 1,060 1,040 1,054 1,521,900
2024/01/23 1,071 1,075 1,047 1,052 1,849,100
2024/01/22 1,071 1,074 1,057 1,072 1,375,000
2024/01/19 1,099 1,118 1,058 1,062 3,040,000
2024/01/18 1,068 1,093 1,057 1,092 2,365,700
2024/01/17 1,056 1,089 1,031 1,068 3,329,900
2024/01/16 1,063 1,066 1,048 1,050 1,325,200
2024/01/15 1,073 1,078 1,063 1,068 1,529,900
2024/01/12 1,092 1,092 1,060 1,079 2,259,600
2024/01/11 1,068 1,076 1,057 1,071 2,445,300
2024/01/10 1,061 1,074 1,059 1,062 2,233,000
2024/01/09 1,038 1,063 1,034 1,057 2,946,400
2024/01/05 1,005 1,043 1,005 1,027 2,519,000
2024/01/04 994 1,005 979 1,005 2,094,000
2023/12/29 1,015 1,029 996 1,006 2,189,200
2023/12/28 999 1,007 989 1,006 1,400,000
2023/12/27 1,000 1,020 997 1,003 2,228,500
2023/12/26 1,000 1,013 992 996 1,227,200
2023/12/25 1,007 1,019 1,001 1,001 1,103,900
2023/12/22 999 1,016 996 1,002 1,436,700
2023/12/21 998 1,010 994 1,002 1,338,600
2023/12/20 1,021 1,037 1,009 1,012 1,698,400
2023/12/19 998 1,018 989 1,018 2,031,500
2023/12/18 1,018 1,024 993 998 3,058,700
2023/12/15 1,049 1,055 1,021 1,042 3,924,600
2023/12/14 1,059 1,082 1,034 1,045 4,142,100
2023/12/13 995 1,065 995 1,064 6,433,200
2023/12/12 975 992 972 992 3,819,000
2023/12/11 952 969 952 961 2,238,700
2023/12/08 940 949 933 949 3,220,700
2023/12/07 958 973 952 955 2,785,900
2023/12/06 925 960 923 959 3,846,600
2023/12/05 904 932 904 922 3,269,300
2023/12/04 919 931 906 912 2,805,000
2023/12/01 935 938 917 921 3,004,500
2023/11/30 934 937 917 926 4,689,500
2023/11/29 937 945 922 925 5,134,600
2023/11/28 1,011 1,016 941 942 11,243,400
2023/11/27 1,025 1,083 1,017 1,041 6,195,100
2023/11/24 1,055 1,060 1,011 1,019 6,378,500
2023/11/22 1,108 1,130 1,043 1,047 8,184,700
2023/11/21 1,019 1,145 1,018 1,128 15,022,900
2023/11/20 995 1,040 986 1,030 5,414,700
2023/11/17 981 1,000 976 993 2,773,800
2023/11/16 998 1,007 980 982 3,554,500
2023/11/15 940 998 940 993 6,348,300
2023/11/14 918 934 910 923 2,828,200
2023/11/13 910 929 907 921 3,256,500
2023/11/10 893 912 869 910 6,407,200
2023/11/09 954 954 883 893 11,385,300
2023/11/08 998 1,009 985 999 3,153,000
2023/11/07 1,002 1,003 974 997 2,671,400
2023/11/06 973 1,004 973 1,000 4,525,900
2023/11/02 960 967 952 962 2,269,200
2023/11/01 946 954 939 951 3,084,900
2023/10/31 920 942 914 940 3,711,000
2023/10/30 939 939 902 912 13,592,000
2023/10/27 937 947 929 939 2,503,200
2023/10/26 931 941 922 930 2,917,900
2023/10/25 932 949 929 936 2,512,400
2023/10/24 940 950 917 928 3,148,900
2023/10/23 925 943 918 937 2,491,300
2023/10/20 938 948 924 934 3,160,700
2023/10/19 930 939 917 938 3,508,900
2023/10/18 965 967 943 948 3,006,500
2023/10/17 931 953 926 951 2,950,000
2023/10/16 942 942 923 923 2,517,700
2023/10/13 962 972 947 953 3,093,200
2023/10/12 946 969 945 963 4,111,500
2023/10/11 924 942 922 935 2,828,900
2023/10/10 922 930 912 917 2,909,700
2023/10/06 923 925 915 919 2,108,800
2023/10/05 917 937 904 937 2,864,600
2023/10/04 896 920 895 912 3,192,700
2023/10/03 945 945 902 904 4,041,300
2023/10/02 942 964 937 949 4,291,500
2023/09/29 937 944 918 932 3,109,200
2023/09/28 926 938 920 931 2,519,300
2023/09/27 904 927 903 924 2,655,400
2023/09/26 920 924 904 912 2,067,700
2023/09/25 895 918 894 916 2,055,400
2023/09/22 886 905 879 902 2,864,300
2023/09/21 910 911 891 897 2,754,600
2023/09/20 932 932 910 910 3,400,700
2023/09/19 944 959 932 939 2,813,300
2023/09/15 930 941 927 939 2,878,200
2023/09/14 929 938 921 924 2,003,200
2023/09/13 926 936 924 930 2,005,200
2023/09/12 932 944 918 926 2,197,600
2023/09/11 908 927 907 923 2,493,200
2023/09/08 922 936 902 903 4,893,300
2023/09/07 937 948 933 935 2,125,700
2023/09/06 960 960 938 941 2,648,600
2023/09/05 923 958 920 950 4,305,600
2023/09/04 921 924 911 922 3,026,200
2023/09/01 903 934 903 924 4,092,400
2023/08/31 919 929 891 897 7,455,700
2023/08/30 910 937 909 919 5,735,500
2023/08/29 905 910 900 908 1,769,000
2023/08/28 896 906 893 903 2,209,700
2023/08/25 884 901 882 900 2,864,900
2023/08/24 899 922 898 911 4,010,500
2023/08/23 882 899 875 898 2,970,100
2023/08/22 875 880 870 877 1,959,000
2023/08/21 855 882 854 874 4,485,200
2023/08/18 830 858 828 852 4,395,800
2023/08/17 840 845 823 834 3,607,200
2023/08/16 860 860 842 842 5,200,700
2023/08/15 911 928 880 881 4,896,200
2023/08/14 921 961 898 912 14,098,900
2023/08/10 892 895 845 861 4,787,500
2023/08/09 865 888 865 884 3,791,900
2023/08/08 897 900 845 865 7,501,100
2023/08/07 860 913 832 912 12,750,600
2023/08/04 832 850 824 840 3,558,200
2023/08/03 836 836 813 825 2,480,700
2023/08/02 840 842 830 840 3,529,300
2023/08/01 845 857 842 849 2,519,100
2023/07/31 853 854 838 845 3,011,200
2023/07/28 838 855 833 851 4,281,800
2023/07/27 810 855 810 852 8,590,000
2023/07/26 800 808 794 806 1,682,700
2023/07/25 803 805 796 804 1,614,100
2023/07/24 804 805 796 799 1,865,400
2023/07/21 806 807 795 798 2,027,500
2023/07/20 810 816 802 803 1,778,600
2023/07/19 805 812 802 811 2,453,100
2023/07/18 799 809 796 806 2,292,200
2023/07/14 797 807 796 802 2,426,800
2023/07/13 802 804 794 798 2,079,900
2023/07/12 794 801 789 794 2,198,900
2023/07/11 796 796 787 788 2,148,700
2023/07/10 792 795 781 786 4,014,900
2023/07/07 803 806 790 790 3,722,600
2023/07/06 820 823 812 815 3,338,200
2023/07/05 825 830 819 829 2,088,700
2023/07/04 833 841 828 830 2,739,500

このページの先頭へ