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 |
|---|---|---|---|---|---|
| 2024/07/26 | 873 | 876 | 861 | 861 | 2,836,400 |
| 2024/07/25 | 885 | 887 | 870 | 874 | 2,874,400 |
| 2024/07/24 | 931 | 931 | 905 | 905 | 2,377,500 |
| 2024/07/23 | 937 | 943 | 925 | 932 | 1,828,300 |
| 2024/07/22 | 946 | 951 | 930 | 938 | 1,845,500 |
| 2024/07/19 | 947 | 956 | 944 | 946 | 1,636,800 |
| 2024/07/18 | 946 | 955 | 940 | 949 | 1,861,200 |
| 2024/07/17 | 957 | 962 | 951 | 958 | 1,637,000 |
| 2024/07/16 | 971 | 971 | 948 | 948 | 1,921,400 |
| 2024/07/12 | 975 | 982 | 958 | 969 | 3,326,100 |
| 2024/07/11 | 945 | 976 | 945 | 976 | 3,326,600 |
| 2024/07/10 | 950 | 950 | 928 | 938 | 3,009,800 |
| 2024/07/09 | 950 | 961 | 943 | 951 | 2,550,700 |
| 2024/07/08 | 954 | 959 | 934 | 942 | 2,650,900 |
| 2024/07/05 | 952 | 960 | 945 | 954 | 2,088,900 |
| 2024/07/04 | 942 | 955 | 942 | 953 | 1,992,100 |
| 2024/07/03 | 939 | 951 | 931 | 942 | 2,426,200 |
| 2024/07/02 | 939 | 959 | 929 | 940 | 3,399,100 |
| 2024/07/01 | 945 | 961 | 933 | 942 | 3,225,600 |
| 2024/06/28 | 978 | 982 | 928 | 930 | 5,471,000 |
| 2024/06/27 | 980 | 984 | 951 | 977 | 4,504,000 |
| 2024/06/26 | 980 | 1,010 | 976 | 984 | 3,706,200 |
| 2024/06/25 | 981 | 988 | 973 | 979 | 2,222,300 |
| 2024/06/24 | 960 | 981 | 958 | 975 | 3,191,700 |
| 2024/06/21 | 946 | 961 | 933 | 958 | 3,645,700 |
| 2024/06/20 | 950 | 953 | 934 | 944 | 2,532,800 |
| 2024/06/19 | 978 | 979 | 945 | 961 | 3,368,000 |
| 2024/06/18 | 985 | 1,006 | 971 | 979 | 3,916,800 |
| 2024/06/17 | 988 | 990 | 971 | 983 | 2,566,600 |
| 2024/06/14 | 969 | 986 | 956 | 985 | 4,554,700 |
| 2024/06/13 | 966 | 979 | 958 | 970 | 2,919,600 |
| 2024/06/12 | 952 | 978 | 952 | 965 | 3,293,600 |
| 2024/06/11 | 982 | 983 | 951 | 961 | 4,221,600 |
| 2024/06/10 | 950 | 980 | 935 | 979 | 5,485,700 |
| 2024/06/07 | 937 | 940 | 921 | 921 | 3,351,800 |
| 2024/06/06 | 970 | 975 | 932 | 937 | 4,483,900 |
| 2024/06/05 | 950 | 970 | 927 | 967 | 4,626,400 |
| 2024/06/04 | 971 | 978 | 929 | 970 | 6,337,100 |
| 2024/06/03 | 1,031 | 1,048 | 984 | 984 | 9,432,500 |
| 2024/05/31 | 960 | 990 | 951 | 970 | 21,902,400 |
| 2024/05/30 | 945 | 960 | 936 | 959 | 4,650,500 |
| 2024/05/29 | 920 | 942 | 901 | 936 | 3,414,500 |
| 2024/05/28 | 945 | 954 | 913 | 925 | 5,171,500 |
| 2024/05/27 | 943 | 960 | 925 | 952 | 3,400,800 |
| 2024/05/24 | 925 | 966 | 923 | 949 | 5,566,900 |
| 2024/05/23 | 878 | 954 | 878 | 952 | 7,639,100 |
| 2024/05/22 | 873 | 948 | 872 | 933 | 13,797,600 |
| 2024/05/21 | 842 | 870 | 839 | 869 | 4,346,200 |
| 2024/05/20 | 810 | 839 | 810 | 839 | 3,204,000 |
| 2024/05/17 | 801 | 836 | 801 | 823 | 4,838,800 |
| 2024/05/16 | 800 | 813 | 778 | 812 | 5,876,900 |
| 2024/05/15 | 854 | 856 | 771 | 799 | 11,829,200 |
| 2024/05/14 | 870 | 880 | 862 | 869 | 5,056,900 |
| 2024/05/13 | 863 | 864 | 844 | 851 | 2,171,200 |
| 2024/05/10 | 846 | 863 | 843 | 862 | 3,220,100 |
| 2024/05/09 | 850 | 859 | 837 | 843 | 2,924,300 |
| 2024/05/08 | 860 | 867 | 851 | 853 | 3,408,300 |
| 2024/05/07 | 841 | 860 | 835 | 860 | 3,469,100 |
| 2024/05/02 | 822 | 835 | 821 | 835 | 2,034,100 |
| 2024/05/01 | 820 | 836 | 819 | 828 | 2,256,700 |
| 2024/04/30 | 815 | 841 | 813 | 831 | 3,108,000 |
| 2024/04/26 | 816 | 824 | 809 | 819 | 1,915,900 |
| 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 |