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 |
|---|---|---|---|---|---|
| 2025/06/13 | 675 | 675 | 657 | 665 | 3,389,700 |
| 2025/06/12 | 679 | 683 | 674 | 677 | 1,533,400 |
| 2025/06/11 | 683 | 685 | 680 | 682 | 1,706,700 |
| 2025/06/10 | 681 | 688 | 679 | 681 | 2,012,700 |
| 2025/06/09 | 684 | 685 | 673 | 675 | 2,456,300 |
| 2025/06/06 | 690 | 694 | 682 | 685 | 2,907,300 |
| 2025/06/05 | 700 | 702 | 693 | 694 | 2,468,600 |
| 2025/06/04 | 709 | 712 | 702 | 702 | 1,602,900 |
| 2025/06/03 | 711 | 712 | 703 | 703 | 2,402,500 |
| 2025/06/02 | 730 | 730 | 711 | 711 | 2,925,400 |
| 2025/05/30 | 737 | 743 | 733 | 740 | 1,538,700 |
| 2025/05/29 | 738 | 747 | 736 | 743 | 1,758,600 |
| 2025/05/28 | 730 | 739 | 726 | 735 | 2,443,600 |
| 2025/05/27 | 717 | 721 | 711 | 720 | 1,631,700 |
| 2025/05/26 | 716 | 723 | 712 | 717 | 2,373,900 |
| 2025/05/23 | 734 | 739 | 721 | 721 | 2,923,400 |
| 2025/05/22 | 738 | 748 | 730 | 737 | 2,533,000 |
| 2025/05/21 | 765 | 767 | 750 | 750 | 2,470,800 |
| 2025/05/20 | 769 | 769 | 753 | 760 | 2,686,200 |
| 2025/05/19 | 770 | 775 | 765 | 765 | 2,007,900 |
| 2025/05/16 | 780 | 781 | 761 | 766 | 2,440,500 |
| 2025/05/15 | 780 | 785 | 770 | 777 | 3,209,000 |
| 2025/05/14 | 813 | 815 | 773 | 790 | 5,656,800 |
| 2025/05/13 | 862 | 875 | 810 | 813 | 9,065,200 |
| 2025/05/12 | 881 | 943 | 880 | 937 | 5,397,000 |
| 2025/05/09 | 879 | 884 | 869 | 878 | 1,988,800 |
| 2025/05/08 | 855 | 872 | 852 | 864 | 1,426,400 |
| 2025/05/07 | 849 | 868 | 847 | 859 | 2,260,500 |
| 2025/05/02 | 848 | 857 | 845 | 853 | 2,220,700 |
| 2025/05/01 | 840 | 849 | 837 | 841 | 1,502,400 |
| 2025/04/30 | 839 | 845 | 835 | 845 | 1,180,100 |
| 2025/04/28 | 844 | 850 | 838 | 842 | 1,008,300 |
| 2025/04/25 | 840 | 854 | 840 | 840 | 1,234,100 |
| 2025/04/24 | 842 | 842 | 828 | 829 | 1,283,800 |
| 2025/04/23 | 855 | 857 | 826 | 836 | 1,842,700 |
| 2025/04/22 | 833 | 837 | 826 | 834 | 1,011,400 |
| 2025/04/21 | 840 | 856 | 839 | 841 | 1,621,100 |
| 2025/04/18 | 829 | 845 | 823 | 841 | 1,343,200 |
| 2025/04/17 | 812 | 823 | 810 | 819 | 1,024,100 |
| 2025/04/16 | 835 | 842 | 808 | 814 | 1,181,700 |
| 2025/04/15 | 835 | 847 | 827 | 842 | 2,069,600 |
| 2025/04/14 | 799 | 834 | 797 | 824 | 1,973,200 |
| 2025/04/11 | 757 | 795 | 757 | 787 | 1,920,200 |
| 2025/04/10 | 829 | 829 | 793 | 803 | 3,548,200 |
| 2025/04/09 | 762 | 764 | 717 | 724 | 4,070,600 |
| 2025/04/08 | 777 | 808 | 771 | 789 | 2,690,600 |
| 2025/04/07 | 740 | 745 | 720 | 733 | 3,333,100 |
| 2025/04/04 | 834 | 844 | 790 | 802 | 3,907,400 |
| 2025/04/03 | 883 | 894 | 871 | 879 | 2,698,500 |
| 2025/04/02 | 944 | 946 | 911 | 919 | 1,623,400 |
| 2025/04/01 | 951 | 960 | 936 | 937 | 1,352,500 |
| 2025/03/31 | 964 | 964 | 934 | 944 | 2,887,500 |
| 2025/03/28 | 975 | 981 | 969 | 977 | 1,440,200 |
| 2025/03/27 | 975 | 988 | 974 | 987 | 1,280,300 |
| 2025/03/26 | 987 | 990 | 982 | 986 | 1,079,300 |
| 2025/03/25 | 990 | 992 | 980 | 980 | 937,600 |
| 2025/03/24 | 981 | 998 | 977 | 980 | 1,167,100 |
| 2025/03/21 | 980 | 999 | 978 | 989 | 1,897,000 |
| 2025/03/19 | 985 | 992 | 977 | 977 | 1,299,800 |
| 2025/03/18 | 961 | 990 | 959 | 980 | 2,135,200 |
| 2025/03/17 | 965 | 975 | 959 | 959 | 1,138,900 |
| 2025/03/14 | 955 | 970 | 950 | 960 | 1,463,000 |
| 2025/03/13 | 947 | 964 | 946 | 958 | 1,415,700 |
| 2025/03/12 | 964 | 966 | 942 | 950 | 1,627,700 |
| 2025/03/11 | 953 | 969 | 937 | 964 | 2,295,800 |
| 2025/03/10 | 957 | 962 | 954 | 960 | 1,520,500 |
| 2025/03/07 | 970 | 974 | 953 | 957 | 1,625,000 |
| 2025/03/06 | 980 | 999 | 977 | 985 | 1,339,700 |
| 2025/03/05 | 962 | 980 | 956 | 977 | 1,277,300 |
| 2025/03/04 | 979 | 979 | 959 | 965 | 1,658,200 |
| 2025/03/03 | 981 | 987 | 970 | 983 | 1,409,500 |
| 2025/02/28 | 990 | 998 | 979 | 983 | 1,398,100 |
| 2025/02/27 | 991 | 994 | 984 | 990 | 980,600 |
| 2025/02/26 | 976 | 997 | 975 | 987 | 1,573,800 |
| 2025/02/25 | 955 | 977 | 951 | 977 | 2,123,300 |
| 2025/02/21 | 960 | 967 | 955 | 960 | 1,776,900 |
| 2025/02/20 | 979 | 986 | 965 | 965 | 2,020,000 |
| 2025/02/19 | 990 | 990 | 969 | 983 | 2,252,400 |
| 2025/02/18 | 986 | 1,002 | 982 | 990 | 2,024,000 |
| 2025/02/17 | 999 | 1,001 | 974 | 998 | 1,952,800 |
| 2025/02/14 | 1,005 | 1,021 | 990 | 999 | 2,783,700 |
| 2025/02/13 | 1,014 | 1,030 | 994 | 1,005 | 3,657,200 |
| 2025/02/12 | 980 | 1,007 | 967 | 1,007 | 4,663,800 |
| 2025/02/10 | 987 | 1,000 | 954 | 970 | 5,013,500 |
| 2025/02/07 | 951 | 972 | 945 | 957 | 2,670,200 |
| 2025/02/06 | 933 | 956 | 930 | 951 | 2,372,700 |
| 2025/02/05 | 920 | 929 | 915 | 924 | 1,216,400 |
| 2025/02/04 | 934 | 938 | 923 | 930 | 1,301,700 |
| 2025/02/03 | 920 | 922 | 909 | 921 | 2,216,300 |
| 2025/01/31 | 960 | 965 | 931 | 935 | 2,051,800 |
| 2025/01/30 | 950 | 972 | 941 | 967 | 1,688,100 |
| 2025/01/29 | 949 | 958 | 944 | 950 | 1,498,900 |
| 2025/01/28 | 936 | 958 | 930 | 944 | 1,723,400 |
| 2025/01/27 | 935 | 962 | 935 | 951 | 2,313,600 |
| 2025/01/24 | 930 | 935 | 919 | 921 | 1,151,200 |
| 2025/01/23 | 906 | 935 | 896 | 926 | 2,099,400 |
| 2025/01/22 | 910 | 914 | 907 | 912 | 980,100 |
| 2025/01/21 | 910 | 910 | 898 | 910 | 844,700 |
| 2025/01/20 | 905 | 908 | 900 | 902 | 1,162,000 |
| 2025/01/17 | 902 | 904 | 889 | 900 | 1,555,200 |
| 2025/01/16 | 920 | 923 | 906 | 910 | 1,252,600 |
| 2025/01/15 | 923 | 931 | 910 | 914 | 1,185,400 |
| 2025/01/14 | 935 | 937 | 916 | 924 | 2,092,200 |
| 2025/01/10 | 957 | 960 | 939 | 941 | 1,739,600 |
| 2025/01/09 | 966 | 966 | 944 | 947 | 1,553,700 |
| 2025/01/08 | 979 | 981 | 964 | 970 | 1,052,800 |
| 2025/01/07 | 952 | 993 | 948 | 988 | 2,332,100 |
| 2025/01/06 | 998 | 998 | 942 | 947 | 2,528,100 |
| 2024/12/30 | 995 | 999 | 979 | 985 | 1,540,500 |
| 2024/12/27 | 985 | 1,004 | 985 | 1,000 | 1,901,500 |
| 2024/12/26 | 963 | 981 | 956 | 978 | 1,813,400 |
| 2024/12/25 | 987 | 987 | 963 | 971 | 1,201,000 |
| 2024/12/24 | 974 | 992 | 966 | 987 | 1,376,400 |
| 2024/12/23 | 999 | 1,027 | 974 | 976 | 3,370,200 |
| 2024/12/20 | 988 | 994 | 982 | 990 | 1,245,700 |
| 2024/12/19 | 985 | 998 | 976 | 992 | 1,219,800 |
| 2024/12/18 | 989 | 1,006 | 981 | 995 | 1,277,500 |
| 2024/12/17 | 1,000 | 1,009 | 993 | 994 | 1,311,300 |
| 2024/12/16 | 982 | 1,003 | 974 | 997 | 1,909,300 |
| 2024/12/13 | 950 | 1,010 | 946 | 988 | 3,980,000 |
| 2024/12/12 | 952 | 953 | 936 | 949 | 1,799,700 |
| 2024/12/11 | 945 | 961 | 942 | 944 | 1,296,700 |
| 2024/12/10 | 950 | 981 | 949 | 952 | 1,623,100 |
| 2024/12/09 | 948 | 949 | 927 | 927 | 1,469,600 |
| 2024/12/06 | 940 | 965 | 938 | 945 | 1,471,400 |
| 2024/12/05 | 952 | 955 | 938 | 939 | 1,355,100 |
| 2024/12/04 | 944 | 949 | 933 | 944 | 1,264,900 |
| 2024/12/03 | 950 | 960 | 944 | 945 | 1,630,600 |
| 2024/12/02 | 953 | 958 | 938 | 952 | 1,945,900 |
| 2024/11/29 | 985 | 985 | 958 | 961 | 1,263,400 |
| 2024/11/28 | 980 | 992 | 979 | 984 | 961,200 |
| 2024/11/27 | 995 | 996 | 973 | 986 | 2,250,600 |
| 2024/11/26 | 1,007 | 1,022 | 1,001 | 1,010 | 1,721,300 |
| 2024/11/25 | 1,010 | 1,019 | 1,002 | 1,014 | 1,654,400 |
| 2024/11/22 | 999 | 1,009 | 996 | 1,003 | 959,200 |
| 2024/11/21 | 1,015 | 1,023 | 995 | 997 | 1,458,600 |
| 2024/11/20 | 978 | 1,015 | 978 | 1,012 | 2,185,400 |
| 2024/11/19 | 986 | 1,002 | 978 | 982 | 1,930,600 |
| 2024/11/18 | 998 | 1,012 | 974 | 983 | 3,039,400 |
| 2024/11/15 | 1,012 | 1,025 | 992 | 1,005 | 2,985,200 |
| 2024/11/14 | 1,011 | 1,025 | 980 | 1,013 | 3,893,300 |
| 2024/11/13 | 993 | 1,038 | 949 | 1,011 | 11,018,700 |
| 2024/11/12 | 885 | 898 | 875 | 888 | 2,903,900 |
| 2024/11/11 | 891 | 892 | 873 | 873 | 1,771,300 |
| 2024/11/08 | 905 | 906 | 889 | 893 | 1,384,400 |
| 2024/11/07 | 901 | 907 | 891 | 901 | 2,089,900 |
| 2024/11/06 | 940 | 940 | 901 | 901 | 2,765,300 |
| 2024/11/05 | 938 | 940 | 927 | 931 | 1,454,400 |
| 2024/11/01 | 925 | 938 | 922 | 936 | 1,755,700 |
| 2024/10/31 | 931 | 943 | 922 | 938 | 1,789,700 |
| 2024/10/30 | 942 | 943 | 930 | 930 | 7,710,700 |
| 2024/10/29 | 946 | 948 | 937 | 942 | 1,098,600 |
| 2024/10/28 | 930 | 955 | 930 | 947 | 1,217,100 |
| 2024/10/25 | 950 | 952 | 937 | 940 | 1,039,200 |
| 2024/10/24 | 958 | 962 | 948 | 951 | 1,176,200 |
| 2024/10/23 | 961 | 971 | 956 | 960 | 954,300 |
| 2024/10/22 | 991 | 991 | 969 | 972 | 1,526,100 |
| 2024/10/21 | 978 | 992 | 972 | 991 | 1,135,100 |
| 2024/10/18 | 986 | 986 | 975 | 979 | 833,200 |
| 2024/10/17 | 984 | 996 | 980 | 983 | 1,157,000 |
| 2024/10/16 | 984 | 992 | 977 | 982 | 1,379,000 |
| 2024/10/15 | 980 | 1,006 | 978 | 999 | 1,682,500 |
| 2024/10/11 | 988 | 999 | 976 | 977 | 1,407,900 |
| 2024/10/10 | 1,000 | 1,001 | 986 | 991 | 1,254,800 |
| 2024/10/09 | 1,012 | 1,015 | 996 | 998 | 1,479,500 |
| 2024/10/08 | 1,010 | 1,017 | 993 | 998 | 1,761,300 |
| 2024/10/07 | 1,012 | 1,024 | 1,009 | 1,020 | 2,484,300 |
| 2024/10/04 | 981 | 1,015 | 981 | 1,014 | 3,334,400 |
| 2024/10/03 | 975 | 983 | 968 | 982 | 2,085,500 |
| 2024/10/02 | 956 | 971 | 951 | 953 | 1,673,900 |
| 2024/10/01 | 955 | 973 | 955 | 971 | 2,082,100 |
| 2024/09/30 | 922 | 952 | 922 | 950 | 2,584,800 |
| 2024/09/27 | 937 | 968 | 923 | 964 | 2,932,800 |
| 2024/09/26 | 917 | 928 | 911 | 928 | 1,898,000 |
| 2024/09/25 | 910 | 917 | 895 | 904 | 2,179,800 |
| 2024/09/24 | 925 | 933 | 914 | 915 | 1,683,000 |
| 2024/09/20 | 932 | 936 | 918 | 921 | 1,480,900 |
| 2024/09/19 | 927 | 931 | 911 | 923 | 1,967,500 |
| 2024/09/18 | 927 | 933 | 902 | 918 | 2,703,400 |
| 2024/09/17 | 885 | 928 | 884 | 921 | 3,616,000 |
| 2024/09/13 | 878 | 885 | 872 | 885 | 1,928,700 |
| 2024/09/12 | 895 | 900 | 878 | 887 | 1,355,800 |
| 2024/09/11 | 896 | 897 | 875 | 880 | 1,615,100 |
| 2024/09/10 | 897 | 914 | 896 | 899 | 1,614,500 |
| 2024/09/09 | 890 | 911 | 879 | 906 | 2,235,400 |
| 2024/09/06 | 925 | 931 | 910 | 912 | 1,968,100 |
| 2024/09/05 | 949 | 950 | 919 | 922 | 3,247,500 |
| 2024/09/04 | 959 | 981 | 955 | 969 | 2,843,700 |
| 2024/09/03 | 980 | 992 | 980 | 982 | 1,507,400 |
| 2024/09/02 | 999 | 1,000 | 978 | 988 | 1,925,000 |
| 2024/08/30 | 980 | 1,004 | 980 | 998 | 1,803,200 |
| 2024/08/29 | 992 | 995 | 978 | 993 | 1,990,300 |
| 2024/08/28 | 990 | 1,003 | 990 | 993 | 1,951,800 |
| 2024/08/27 | 993 | 999 | 975 | 990 | 2,170,600 |
| 2024/08/26 | 1,016 | 1,019 | 986 | 993 | 3,370,400 |
| 2024/08/23 | 982 | 1,040 | 981 | 1,019 | 10,078,100 |
| 2024/08/22 | 960 | 963 | 938 | 952 | 2,165,400 |
| 2024/08/21 | 948 | 958 | 929 | 946 | 3,079,400 |
| 2024/08/20 | 910 | 967 | 905 | 961 | 5,430,000 |
| 2024/08/19 | 906 | 918 | 896 | 898 | 2,480,500 |