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
2026/02/10 752 774 751 772 4,035,700
2026/02/09 758 762 746 748 4,234,500
2026/02/06 720 731 715 728 2,589,800
2026/02/05 726 734 720 720 2,205,700
2026/02/04 704 717 698 713 2,313,100
2026/02/03 709 718 701 714 2,378,500
2026/02/02 700 711 691 699 2,998,600
2026/01/30 689 702 682 702 2,561,000
2026/01/29 675 686 660 684 3,389,800
2026/01/28 680 688 676 681 3,562,200
2026/01/27 702 708 694 703 2,694,200
2026/01/26 715 716 704 706 2,924,800
2026/01/23 748 749 730 730 3,453,300
2026/01/22 742 747 737 745 2,709,200
2026/01/21 750 752 738 741 3,173,300
2026/01/20 764 776 759 764 2,305,400
2026/01/19 761 762 737 755 3,787,600
2026/01/16 772 780 767 769 2,275,000
2026/01/15 785 786 770 780 3,497,700
2026/01/14 786 802 784 795 2,602,900
2026/01/13 800 804 783 786 2,883,100
2026/01/09 795 798 785 793 2,188,000
2026/01/08 809 811 788 790 2,570,700
2026/01/07 818 831 810 816 2,663,400
2026/01/06 798 822 798 817 3,637,400
2026/01/05 776 796 774 795 3,178,600
2025/12/30 774 778 768 771 1,955,300
2025/12/29 767 771 764 770 1,668,500
2025/12/26 777 779 760 763 1,980,700
2025/12/25 778 779 768 769 1,270,800
2025/12/24 768 774 767 773 1,542,200
2025/12/23 760 766 759 766 1,957,900
2025/12/22 762 767 759 761 1,839,700
2025/12/19 767 772 758 765 2,617,900
2025/12/18 770 775 760 772 2,423,800
2025/12/17 770 770 752 755 2,587,400
2025/12/16 772 786 772 776 2,515,300
2025/12/15 778 781 765 772 2,284,000
2025/12/12 789 795 774 784 3,571,000
2025/12/11 794 799 782 785 1,903,000
2025/12/10 806 820 793 795 2,951,400
2025/12/09 799 806 795 805 1,825,500
2025/12/08 803 803 793 799 2,043,900
2025/12/05 769 801 765 796 4,240,500
2025/12/04 748 770 746 770 2,281,400
2025/12/03 756 762 749 752 1,776,300
2025/12/02 764 767 755 756 1,810,000
2025/12/01 780 781 763 765 2,160,600
2025/11/28 782 785 779 779 1,896,700
2025/11/27 782 788 773 787 2,337,300
2025/11/26 774 793 766 791 2,417,000
2025/11/25 806 807 774 777 2,873,300
2025/11/21 776 802 775 802 3,351,600
2025/11/20 781 796 780 785 2,906,800
2025/11/19 785 785 769 773 2,682,700
2025/11/18 793 800 777 784 5,139,400
2025/11/17 864 865 803 805 5,893,800
2025/11/14 838 864 835 864 4,973,900
2025/11/13 846 853 834 836 3,265,300
2025/11/12 867 874 837 846 5,836,700
2025/11/11 900 905 860 880 12,514,600
2025/11/10 836 849 832 848 2,181,500
2025/11/07 827 837 825 836 1,866,800
2025/11/06 833 846 830 837 1,906,200
2025/11/05 841 849 816 818 2,666,300
2025/11/04 857 866 844 844 2,286,700
2025/10/31 852 862 848 858 1,744,300
2025/10/30 845 853 831 849 5,738,300
2025/10/29 838 856 833 851 1,600,200
2025/10/28 865 865 838 843 1,943,000
2025/10/27 870 878 864 869 1,790,000
2025/10/24 855 882 850 865 2,251,700
2025/10/23 863 868 857 859 1,317,700
2025/10/22 868 869 862 864 910,600
2025/10/21 865 873 861 868 1,693,700
2025/10/20 855 865 852 860 1,591,500
2025/10/17 831 843 825 840 1,351,700
2025/10/16 830 844 829 841 1,847,200
2025/10/15 835 838 822 822 1,944,700
2025/10/14 844 849 812 820 3,309,000
2025/10/10 880 883 861 864 1,795,300
2025/10/09 865 885 862 879 1,956,700
2025/10/08 881 885 872 875 2,062,400
2025/10/07 882 898 872 887 2,107,700
2025/10/06 892 897 877 883 2,893,400
2025/10/03 835 866 835 865 2,201,500
2025/10/02 820 834 817 832 1,546,000
2025/10/01 821 830 819 825 1,716,000
2025/09/30 828 833 823 830 1,461,100
2025/09/29 854 856 830 831 1,585,500
2025/09/26 867 869 854 860 1,937,700
2025/09/25 854 866 850 866 1,799,200
2025/09/24 865 869 846 852 1,930,600
2025/09/22 831 866 826 857 2,462,000
2025/09/19 872 872 831 831 3,763,200
2025/09/18 853 876 847 869 2,567,400
2025/09/17 855 863 843 850 1,760,800
2025/09/16 852 866 846 858 1,894,600
2025/09/12 864 865 851 855 2,209,700
2025/09/11 852 862 846 852 1,688,800
2025/09/10 872 873 854 856 1,828,400
2025/09/09 874 886 869 871 1,804,200
2025/09/08 874 887 867 872 2,083,600
2025/09/05 874 883 856 868 1,766,700
2025/09/04 859 869 853 869 1,424,200
2025/09/03 860 875 857 864 1,836,000
2025/09/02 882 883 865 866 1,822,600
2025/09/01 879 883 862 882 2,263,400
2025/08/29 875 895 875 890 2,378,100
2025/08/28 870 885 866 882 2,013,700
2025/08/27 862 882 850 871 2,248,300
2025/08/26 859 878 855 871 2,194,600
2025/08/25 870 876 857 861 2,119,100
2025/08/22 838 849 832 846 2,230,600
2025/08/21 855 855 835 842 2,914,100
2025/08/20 870 892 854 856 3,703,500
2025/08/19 883 888 863 863 2,884,700
2025/08/18 880 894 876 884 2,304,400
2025/08/15 875 898 863 882 2,189,700
2025/08/14 896 900 873 880 3,594,900
2025/08/13 858 909 855 889 9,584,600
2025/08/12 815 874 800 855 14,363,400
2025/08/08 780 784 770 770 4,297,300
2025/08/07 764 774 759 767 3,137,700
2025/08/06 738 761 734 757 3,075,600
2025/08/05 734 740 729 732 1,647,700
2025/08/04 720 728 716 727 2,395,200
2025/08/01 723 743 720 741 2,932,500
2025/07/31 717 725 711 718 2,103,100
2025/07/30 704 721 700 718 2,632,000
2025/07/29 699 715 696 711 2,444,700
2025/07/28 681 719 680 714 4,539,400
2025/07/25 676 682 675 680 1,310,600
2025/07/24 683 686 678 683 1,807,400
2025/07/23 657 687 655 678 3,797,800
2025/07/22 647 658 642 643 1,417,100
2025/07/18 663 665 648 649 1,928,000
2025/07/17 642 660 641 660 1,643,200
2025/07/16 645 653 642 647 1,869,900
2025/07/15 652 653 643 644 2,136,400
2025/07/14 653 657 649 652 1,714,600
2025/07/11 641 661 640 659 2,766,900
2025/07/10 662 662 635 639 4,483,100
2025/07/09 665 667 658 662 1,803,900
2025/07/08 665 669 656 659 2,428,800
2025/07/07 683 683 668 668 1,803,100
2025/07/04 690 694 682 685 1,266,900
2025/07/03 688 690 681 690 1,746,200
2025/07/02 688 690 678 686 2,363,400
2025/07/01 700 704 690 694 2,132,300
2025/06/30 700 711 697 701 2,454,900
2025/06/27 688 704 688 695 2,843,900
2025/06/26 678 684 675 684 1,424,400
2025/06/25 672 682 664 679 1,793,200
2025/06/24 676 680 666 670 1,482,600
2025/06/23 674 676 658 664 2,523,000
2025/06/20 684 684 675 676 4,481,200
2025/06/19 673 677 666 677 1,376,700
2025/06/18 665 678 664 674 1,989,300
2025/06/17 672 687 666 675 2,479,500
2025/06/16 665 673 661 673 1,968,000
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

このページの先頭へ