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
1985/12/28 922 930 915 915 261,000
1985/12/27 945 946 930 932 535,000
1985/12/26 958 960 942 945 1,367,000
1985/12/25 930 960 930 951 1,980,000
1985/12/24 926 929 916 928 614,000
1985/12/23 903 929 903 916 249,000
1985/12/21 910 914 900 900 206,000
1985/12/20 927 930 910 915 1,075,000
1985/12/19 935 940 928 928 448,000
1985/12/18 940 946 931 940 790,000
1985/12/17 956 960 945 946 923,000
1985/12/16 946 963 946 955 2,049,000
1985/12/13 950 950 937 937 1,365,000
1985/12/12 958 959 930 942 1,820,000
1985/12/11 925 954 925 951 4,395,001
1985/12/10 910 924 901 924 745,000
1985/12/09 889 899 885 899 356,000
1985/12/07 900 905 891 899 355,000
1985/12/06 930 930 910 910 944,000
1985/12/05 909 928 906 928 1,883,000
1985/12/04 893 900 887 900 642,000
1985/12/03 898 899 890 896 434,000
1985/12/02 900 909 900 903 443,000
1985/11/30 898 900 892 895 145,000
1985/11/29 895 898 887 891 227,000
1985/11/28 907 923 895 895 2,546,000
1985/11/27 895 908 885 908 2,096,000
1985/11/26 860 876 848 875 657,000
1985/11/25 898 898 860 870 943,000
1985/11/22 863 903 863 890 1,829,000
1985/11/21 864 874 864 865 984,000
1985/11/20 825 863 820 860 1,229,000
1985/11/19 830 838 820 830 399,000
1985/11/18 835 843 834 835 462,000
1985/11/16 825 835 825 834 201,000
1985/11/15 811 840 811 840 526,000
1985/11/14 815 819 798 810 536,000
1985/11/13 813 820 813 816 265,000
1985/11/12 825 825 811 815 674,000
1985/11/11 832 836 830 835 160,000
1985/11/08 839 839 835 836 308,000
1985/11/07 850 850 836 839 558,000
1985/11/06 840 851 840 846 682,000
1985/11/05 840 850 840 850 277,000
1985/11/02 840 844 838 841 387,000
1985/11/01 855 856 843 850 511,000
1985/10/31 876 880 862 875 440,000
1985/10/30 878 884 870 879 404,000
1985/10/29 882 893 875 878 906,000
1985/10/28 865 898 864 882 1,239,000
1985/10/26 852 861 847 855 295,000
1985/10/25 894 897 846 856 1,708,000
1985/10/24 839 887 836 887 1,844,000
1985/10/23 855 855 835 840 1,135,000
1985/10/22 835 854 831 842 512,000
1985/10/21 843 843 830 835 239,000
1985/10/19 842 845 840 843 175,000
1985/10/18 859 859 842 850 560,000
1985/10/17 850 863 841 859 1,246,000
1985/10/16 828 847 825 840 1,238,000
1985/10/15 809 834 807 833 771,000
1985/10/14 825 825 806 809 422,000
1985/10/11 821 830 816 828 1,160,000
1985/10/09 790 825 790 824 1,497,000
1985/10/08 789 810 789 795 644,000
1985/10/07 777 785 770 779 640,000
1985/10/05 770 773 768 768 154,000
1985/10/04 773 778 772 773 203,000
1985/10/03 780 782 770 770 400,000
1985/10/02 770 788 765 785 675,000
1985/10/01 750 775 750 765 513,000
1985/09/30 746 760 745 750 210,000
1985/09/28 740 750 736 741 247,000
1985/09/27 760 761 735 740 521,000
1985/09/26 780 784 760 760 812,000
1985/09/25 781 789 780 788 378,000
1985/09/24 790 790 782 782 480,000
1985/09/21 791 791 785 788 2,085,000
1985/09/20 796 800 791 791 634,000
1985/09/19 798 798 791 795 430,000
1985/09/18 803 806 800 803 401,000
1985/09/17 815 825 810 811 188,000
1985/09/13 824 830 812 815 323,000
1985/09/12 830 849 829 834 632,000
1985/09/11 809 840 806 830 766,000
1985/09/10 805 815 800 810 362,000
1985/09/09 796 805 795 805 302,000
1985/09/07 786 796 786 786 160,000
1985/09/06 790 795 788 790 232,000
1985/09/05 800 800 797 800 166,000
1985/09/04 800 805 796 802 80,000
1985/09/03 805 805 800 800 241,000
1985/09/02 810 810 807 807 77,000
1985/08/31 805 810 805 805 250,000
1985/08/30 805 810 805 805 66,000
1985/08/29 802 810 802 805 160,000
1985/08/28 805 808 803 803 139,000
1985/08/27 806 810 805 810 180,000
1985/08/26 802 809 801 803 417,000
1985/08/24 802 810 800 800 129,000
1985/08/23 810 810 801 802 304,000
1985/08/22 816 820 811 820 239,000
1985/08/21 818 823 815 815 225,000
1985/08/20 815 820 815 820 186,000
1985/08/19 825 825 820 825 74,000
1985/08/17 816 825 816 825 51,000
1985/08/16 817 820 815 815 143,000
1985/08/15 804 835 804 820 424,000
1985/08/14 800 807 800 802 252,000
1985/08/13 800 810 800 805 199,000
1985/08/12 800 810 800 809 98,000
1985/08/09 801 809 800 801 179,000
1985/08/08 799 804 799 804 229,000
1985/08/07 800 813 798 809 488,000
1985/08/06 800 818 800 810 426,000
1985/08/05 796 801 796 800 83,000
1985/08/03 800 800 795 800 301,000
1985/08/02 811 825 801 801 455,000
1985/08/01 790 808 790 807 759,000
1985/07/31 777 794 770 788 244,000
1985/07/30 771 789 770 777 138,000
1985/07/29 777 790 770 770 289,000
1985/07/27 778 781 775 775 399,000
1985/07/26 780 782 775 782 444,000
1985/07/25 795 795 780 780 394,000
1985/07/24 801 804 796 800 475,000
1985/07/23 813 815 810 811 274,000
1985/07/22 811 816 811 815 92,000
1985/07/20 811 820 811 815 93,000
1985/07/19 830 838 825 828 183,000
1985/07/18 847 847 830 840 285,000
1985/07/17 841 855 837 840 455,000
1985/07/16 831 845 830 836 263,000
1985/07/15 810 830 806 830 324,000
1985/07/12 830 840 801 810 649,000
1985/07/11 870 875 840 840 690,000
1985/07/10 885 890 873 880 582,000
1985/07/09 897 900 895 900 385,000
1985/07/08 898 900 895 898 159,000
1985/07/06 900 905 898 898 281,000
1985/07/05 901 907 901 905 112,000
1985/07/04 919 919 900 907 170,000
1985/07/03 899 910 898 910 118,000
1985/07/02 896 905 896 898 185,000
1985/07/01 910 910 900 900 217,000
1985/06/29 925 926 900 910 248,000
1985/06/28 907 928 907 928 253,000
1985/06/27 915 915 905 914 209,000
1985/06/26 918 920 914 914 407,000
1985/06/25 912 928 912 918 123,000
1985/06/24 907 920 905 913 211,000
1985/06/22 900 909 900 900 279,000
1985/06/21 885 895 885 891 234,000
1985/06/20 890 893 882 882 431,000
1985/06/19 890 896 890 894 382,000
1985/06/18 895 895 890 892 170,000
1985/06/17 900 900 890 897 417,000
1985/06/15 900 900 896 898 179,000
1985/06/14 896 900 895 900 271,000
1985/06/13 896 900 894 896 498,000
1985/06/12 901 905 896 896 472,000
1985/06/11 883 900 883 896 791,000
1985/06/10 875 885 875 882 471,000
1985/06/07 881 885 870 879 506,000
1985/06/06 900 900 890 891 397,000
1985/06/05 890 901 890 899 289,000
1985/06/04 871 896 871 889 485,000
1985/06/03 892 900 876 878 376,000
1985/06/01 910 915 900 900 383,000
1985/05/31 921 921 911 915 512,000
1985/05/30 931 940 915 921 316,000
1985/05/29 948 948 940 940 353,000
1985/05/28 942 948 942 948 104,000
1985/05/27 948 950 941 941 208,000
1985/05/25 940 943 940 941 145,000
1985/05/24 940 945 938 938 285,000
1985/05/23 953 953 940 942 544,000
1985/05/22 957 958 950 955 375,000
1985/05/21 959 960 955 959 472,000
1985/05/20 955 955 947 950 590,000
1985/05/18 943 960 943 955 291,000
1985/05/17 952 954 950 953 626,000
1985/05/16 952 954 950 953 286,000
1985/05/15 973 973 951 955 689,000
1985/05/14 973 980 973 973 291,000
1985/05/13 980 980 972 973 239,000
1985/05/10 986 986 972 980 308,000
1985/05/09 986 989 985 986 245,000
1985/05/08 990 998 987 989 514,000
1985/05/07 991 995 990 990 704,000
1985/05/04 999 1,000 998 998 137,000
1985/05/02 991 1,000 991 998 337,000
1985/05/01 994 1,000 994 995 386,000
1985/04/30 987 1,000 987 1,000 342,000
1985/04/27 997 998 993 993 126,000
1985/04/26 1,020 1,020 995 998 743,000
1985/04/25 996 1,010 990 1,000 824,000
1985/04/24 997 1,010 997 1,000 560,000
1985/04/23 997 1,000 993 1,000 210,000
1985/04/22 1,000 1,000 995 999 180,000
1985/04/20 989 1,020 989 1,000 193,000
1985/04/19 970 1,000 970 984 292,000
1985/04/18 973 980 970 970 329,000
1985/04/17 967 975 967 973 299,000
1985/04/16 980 980 970 975 476,000
1985/04/15 988 990 980 980 903,000
1985/04/12 990 990 984 988 376,000
1985/04/11 991 997 991 992 186,000
1985/04/10 1,000 1,000 997 997 228,000
1985/04/09 999 1,010 996 1,000 299,000
1985/04/08 990 999 988 999 266,000
1985/04/06 991 999 989 990 296,000
1985/04/05 991 1,000 991 999 201,000
1985/04/04 995 999 990 990 397,000
1985/04/03 995 999 991 999 221,000
1985/04/02 990 999 988 995 292,000
1985/04/01 998 1,000 985 987 452,000
1985/03/30 989 1,000 989 1,000 1,182,000
1985/03/29 982 992 982 987 859,000
1985/03/28 1,000 1,010 992 992 641,000
1985/03/27 1,010 1,020 999 1,000 1,073,000
1985/03/26 1,040 1,040 1,030 1,030 564,000
1985/03/25 1,050 1,050 1,040 1,050 324,000
1985/03/23 1,050 1,050 1,030 1,040 365,000
1985/03/22 1,050 1,060 1,040 1,050 512,000
1985/03/20 1,060 1,070 1,050 1,050 1,090,000
1985/03/19 1,060 1,060 1,050 1,060 363,000
1985/03/18 1,060 1,070 1,050 1,060 462,000
1985/03/16 1,050 1,060 1,050 1,060 67,000
1985/03/15 1,050 1,070 1,050 1,060 199,000
1985/03/14 1,060 1,070 1,050 1,050 374,000
1985/03/13 1,070 1,080 1,060 1,060 344,000
1985/03/12 1,060 1,070 1,060 1,070 149,000
1985/03/11 1,050 1,060 1,050 1,050 250,000
1985/03/08 1,060 1,060 1,050 1,050 269,000
1985/03/07 1,070 1,080 1,060 1,070 361,000
1985/03/06 1,070 1,080 1,070 1,070 129,000
1985/03/05 1,070 1,090 1,070 1,070 449,000
1985/03/04 1,080 1,090 1,070 1,070 430,000
1985/03/02 1,050 1,100 1,050 1,090 734,000
1985/03/01 1,050 1,060 1,050 1,050 237,000
1985/02/28 1,040 1,060 1,040 1,060 528,000
1985/02/27 1,040 1,050 1,030 1,050 832,000
1985/02/26 1,050 1,060 1,040 1,050 1,056,000
1985/02/25 1,050 1,070 1,050 1,050 148,000
1985/02/23 1,050 1,060 1,050 1,050 231,000
1985/02/22 1,060 1,070 1,060 1,070 218,000
1985/02/21 1,060 1,070 1,060 1,060 458,000
1985/02/20 1,070 1,080 1,060 1,060 196,000
1985/02/19 1,080 1,090 1,070 1,070 473,000
1985/02/18 1,090 1,100 1,080 1,080 258,000
1985/02/16 1,080 1,090 1,070 1,090 289,000
1985/02/15 1,050 1,090 1,050 1,070 430,000
1985/02/14 1,060 1,080 1,060 1,070 488,000
1985/02/13 1,050 1,070 1,050 1,050 362,000
1985/02/12 1,070 1,070 1,060 1,060 552,000
1985/02/08 1,070 1,090 1,060 1,080 592,000
1985/02/07 1,060 1,080 1,060 1,080 181,000
1985/02/06 1,060 1,080 1,060 1,060 301,000
1985/02/05 1,070 1,080 1,070 1,080 245,000
1985/02/04 1,070 1,080 1,070 1,070 190,000
1985/02/02 1,080 1,090 1,070 1,080 210,000
1985/02/01 1,110 1,110 1,080 1,090 452,000
1985/01/31 1,090 1,120 1,080 1,110 722,000
1985/01/30 1,100 1,110 1,080 1,080 588,000
1985/01/29 1,090 1,100 1,080 1,100 535,000
1985/01/28 1,080 1,110 1,080 1,100 300,000
1985/01/26 1,080 1,080 1,070 1,070 330,000
1985/01/25 1,090 1,100 1,080 1,080 369,000
1985/01/24 1,100 1,110 1,090 1,100 371,000
1985/01/23 1,120 1,120 1,080 1,080 677,000
1985/01/22 1,130 1,150 1,120 1,130 2,273,000
1985/01/21 1,090 1,130 1,090 1,110 665,000
1985/01/19 1,110 1,120 1,100 1,110 368,000
1985/01/18 1,110 1,120 1,100 1,110 621,000
1985/01/17 1,110 1,120 1,100 1,110 556,000
1985/01/16 1,100 1,130 1,090 1,130 1,619,000
1985/01/14 1,100 1,100 1,080 1,080 565,000
1985/01/11 1,100 1,100 1,090 1,100 527,000
1985/01/10 1,090 1,110 1,090 1,090 919,000
1985/01/09 1,060 1,090 1,060 1,090 628,000
1985/01/08 1,030 1,070 1,030 1,060 343,000
1985/01/07 1,060 1,070 1,040 1,050 192,000
1985/01/05 1,060 1,090 1,050 1,070 97,000
1985/01/04 1,060 1,090 1,060 1,060 110,000

このページの先頭へ