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
1986/12/27 1,110 1,110 1,080 1,100 619,000
1986/12/26 1,130 1,130 1,100 1,120 920,000
1986/12/25 1,140 1,150 1,110 1,120 3,110,000
1986/12/24 1,130 1,150 1,120 1,120 1,181,000
1986/12/23 1,150 1,160 1,130 1,130 1,768,000
1986/12/22 1,200 1,200 1,140 1,150 5,593,001
1986/12/19 1,130 1,200 1,130 1,180 8,970,001
1986/12/18 1,160 1,180 1,130 1,130 7,875,001
1986/12/17 1,160 1,180 1,100 1,180 12,486,002
1986/12/16 1,050 1,150 1,050 1,140 11,437,002
1986/12/15 1,040 1,050 1,030 1,040 866,000
1986/12/12 1,030 1,040 1,020 1,020 456,000
1986/12/11 1,070 1,070 1,040 1,040 1,051,000
1986/12/10 1,050 1,070 1,050 1,070 1,348,000
1986/12/09 1,090 1,110 1,060 1,070 1,868,000
1986/12/08 1,100 1,110 1,090 1,090 2,617,000
1986/12/06 1,070 1,090 1,070 1,090 1,720,000
1986/12/05 1,070 1,140 1,060 1,100 12,063,002
1986/12/04 1,030 1,070 1,020 1,060 3,571,001
1986/12/03 1,030 1,050 1,000 1,030 3,915,001
1986/12/02 1,020 1,020 1,000 1,010 581,000
1986/12/01 1,010 1,040 1,000 1,020 1,696,000
1986/11/29 990 1,000 990 1,000 493,000
1986/11/28 993 996 986 990 538,000
1986/11/27 995 1,010 990 990 650,000
1986/11/26 1,010 1,010 991 995 1,131,000
1986/11/25 1,000 1,020 990 995 839,000
1986/11/22 990 998 981 994 1,125,000
1986/11/21 955 980 952 980 1,185,000
1986/11/20 954 954 944 950 293,000
1986/11/19 950 950 941 944 191,000
1986/11/18 937 960 937 955 659,000
1986/11/17 945 949 940 940 381,000
1986/11/14 938 940 935 940 297,000
1986/11/13 945 945 938 940 293,000
1986/11/12 935 948 935 948 363,000
1986/11/11 950 955 940 940 480,000
1986/11/10 961 969 953 953 562,000
1986/11/07 965 980 961 965 729,000
1986/11/06 990 990 965 965 1,109,000
1986/11/05 1,020 1,020 991 991 530,000
1986/11/04 1,030 1,040 1,010 1,030 854,000
1986/11/01 1,030 1,040 1,020 1,020 823,000
1986/10/31 1,040 1,060 1,000 1,000 3,429,001
1986/10/30 1,010 1,020 998 1,020 1,173,000
1986/10/29 1,010 1,010 993 1,000 1,251,000
1986/10/28 1,000 1,020 998 999 857,000
1986/10/27 1,030 1,040 1,010 1,010 775,000
1986/10/25 1,050 1,060 1,010 1,030 2,322,000
1986/10/24 988 1,070 988 1,070 5,356,001
1986/10/23 920 970 916 968 1,380,000
1986/10/22 926 935 920 921 362,000
1986/10/21 915 930 915 921 410,000
1986/10/20 916 945 916 925 141,000
1986/10/17 938 948 930 945 599,000
1986/10/16 914 939 912 928 603,000
1986/10/15 934 934 921 921 193,000
1986/10/14 926 935 901 935 626,000
1986/10/13 949 952 932 936 144,000
1986/10/09 959 960 940 952 663,000
1986/10/08 935 945 930 940 408,000
1986/10/07 915 932 903 932 168,000
1986/10/06 918 924 915 915 172,000
1986/10/04 903 920 901 915 311,000
1986/10/03 903 905 900 904 210,000
1986/10/02 910 910 900 902 423,000
1986/10/01 925 925 910 910 327,000
1986/09/30 930 935 910 915 259,000
1986/09/29 936 940 925 930 156,000
1986/09/27 930 940 930 938 244,000
1986/09/26 954 960 940 950 426,000
1986/09/25 956 969 937 969 716,000
1986/09/24 940 949 936 936 702,000
1986/09/22 935 945 935 935 179,000
1986/09/19 954 954 935 935 213,000
1986/09/18 902 950 902 950 1,033,000
1986/09/17 896 920 896 912 340,000
1986/09/16 926 926 889 892 641,000
1986/09/12 940 940 900 921 693,000
1986/09/11 952 960 945 950 514,000
1986/09/10 970 975 960 962 643,000
1986/09/09 925 967 925 960 488,000
1986/09/08 950 950 930 930 185,000
1986/09/06 950 950 945 945 457,000
1986/09/05 951 971 950 960 810,000
1986/09/04 933 950 928 944 239,000
1986/09/03 889 943 889 943 229,000
1986/09/02 899 902 890 901 304,000
1986/09/01 923 925 899 899 338,000
1986/08/30 932 946 931 932 217,000
1986/08/29 940 949 930 940 392,000
1986/08/28 970 970 940 950 757,000
1986/08/27 950 994 946 970 2,166,000
1986/08/26 938 960 930 940 1,453,000
1986/08/25 926 944 920 938 1,211,000
1986/08/23 925 940 920 925 661,000
1986/08/22 869 921 869 921 1,075,000
1986/08/21 859 880 859 870 737,000
1986/08/20 851 861 851 859 339,000
1986/08/19 845 880 845 880 751,000
1986/08/18 845 848 845 845 349,000
1986/08/15 852 855 848 848 398,000
1986/08/14 855 855 850 852 325,000
1986/08/13 865 868 850 855 267,000
1986/08/12 880 884 860 861 368,000
1986/08/11 884 884 870 880 427,000
1986/08/08 898 908 880 884 948,000
1986/08/07 879 895 873 889 697,000
1986/08/06 870 885 870 880 367,000
1986/08/05 858 870 845 870 269,000
1986/08/04 870 870 860 868 248,000
1986/08/02 869 879 860 870 201,000
1986/08/01 840 870 840 864 440,000
1986/07/31 860 861 848 850 437,000
1986/07/30 870 875 860 861 244,000
1986/07/29 881 886 870 878 353,000
1986/07/28 900 920 891 891 484,000
1986/07/26 898 915 888 890 447,000
1986/07/25 871 883 865 878 429,000
1986/07/24 885 886 875 875 194,000
1986/07/23 845 850 841 845 389,000
1986/07/22 845 850 840 840 346,000
1986/07/21 850 850 811 835 606,000
1986/07/19 850 858 848 850 408,000
1986/07/18 880 880 861 878 423,000
1986/07/17 890 898 885 890 175,000
1986/07/16 909 915 900 900 215,000
1986/07/15 920 930 905 930 225,000
1986/07/14 902 940 902 930 105,000
1986/07/11 886 910 886 900 258,000
1986/07/10 906 907 870 881 479,000
1986/07/09 915 920 892 909 399,000
1986/07/08 929 931 920 925 320,000
1986/07/07 945 950 930 930 212,000
1986/07/05 940 945 936 944 242,000
1986/07/04 951 958 945 946 506,000
1986/07/03 979 979 960 961 302,000
1986/07/02 975 980 970 979 234,000
1986/07/01 990 990 972 980 321,000
1986/06/30 991 993 983 989 490,000
1986/06/28 988 990 980 981 97,000
1986/06/27 981 989 979 980 783,000
1986/06/26 985 990 978 979 350,000
1986/06/25 995 999 985 985 866,000
1986/06/24 988 995 988 993 779,000
1986/06/23 992 996 987 987 618,000
1986/06/21 984 990 984 985 272,000
1986/06/20 989 995 983 983 371,000
1986/06/19 981 990 981 982 203,000
1986/06/18 987 990 980 989 462,000
1986/06/17 991 995 972 987 787,000
1986/06/16 1,000 1,000 990 991 464,000
1986/06/13 1,000 1,010 995 995 550,000
1986/06/12 1,000 1,030 1,000 1,000 891,000
1986/06/11 1,010 1,030 1,000 1,000 298,000
1986/06/10 990 1,020 990 1,010 608,000
1986/06/09 1,030 1,030 1,000 1,010 418,000
1986/06/07 1,020 1,030 1,010 1,030 335,000
1986/06/06 1,020 1,030 1,010 1,020 507,000
1986/06/05 1,020 1,030 1,010 1,020 283,000
1986/06/04 1,040 1,050 1,020 1,040 421,000
1986/06/03 1,050 1,060 1,030 1,030 1,428,000
1986/06/02 1,040 1,070 1,040 1,070 2,360,000
1986/05/31 1,040 1,050 1,020 1,020 1,613,000
1986/05/30 1,040 1,050 1,000 1,050 2,896,000
1986/05/29 1,020 1,030 1,010 1,020 1,394,000
1986/05/28 982 1,020 982 1,000 1,301,000
1986/05/27 1,000 1,000 975 981 607,000
1986/05/26 1,000 1,010 995 998 339,000
1986/05/24 1,010 1,010 995 995 485,000
1986/05/23 1,020 1,020 999 999 1,055,000
1986/05/22 1,000 1,010 997 1,000 1,221,000
1986/05/21 981 998 980 997 670,000
1986/05/20 981 990 970 973 607,000
1986/05/19 994 999 980 985 658,000
1986/05/17 963 989 960 985 396,000
1986/05/16 965 969 950 968 628,000
1986/05/15 970 980 969 975 422,000
1986/05/14 970 970 961 968 906,000
1986/05/13 945 965 939 960 845,000
1986/05/12 965 965 946 946 772,000
1986/05/09 965 975 960 965 649,000
1986/05/08 965 970 956 960 831,000
1986/05/07 970 991 965 975 1,590,000
1986/05/06 980 985 970 970 1,231,000
1986/05/02 1,000 1,010 985 995 1,548,000
1986/05/01 1,030 1,050 1,010 1,010 5,276,001
1986/04/30 995 1,050 990 1,050 5,733,001
1986/04/28 970 1,010 970 995 3,025,000
1986/04/26 980 990 970 980 2,689,000
1986/04/25 953 985 945 980 3,099,000
1986/04/24 938 957 932 946 1,360,000
1986/04/23 949 957 941 950 1,625,000
1986/04/22 958 975 945 957 1,866,000
1986/04/21 950 977 945 965 3,131,001
1986/04/19 930 955 926 955 1,397,000
1986/04/18 910 925 910 925 440,000
1986/04/17 926 933 911 930 759,000
1986/04/16 931 933 926 930 921,000
1986/04/15 925 930 916 922 322,000
1986/04/14 919 919 907 916 173,000
1986/04/11 892 920 892 903 213,000
1986/04/10 921 925 901 902 582,000
1986/04/09 958 958 925 925 2,314,000
1986/04/08 943 948 935 948 1,193,000
1986/04/07 920 940 920 933 850,000
1986/04/05 920 920 910 919 327,000
1986/04/04 884 930 884 920 1,718,000
1986/04/03 900 904 885 891 524,000
1986/04/02 856 920 850 910 1,540,000
1986/04/01 870 890 860 876 603,000
1986/03/31 873 879 870 873 309,000
1986/03/29 880 889 873 873 118,000
1986/03/28 880 898 870 870 1,172,000
1986/03/27 845 880 845 870 993,000
1986/03/26 831 840 831 840 235,000
1986/03/25 835 839 825 835 518,000
1986/03/24 830 834 825 833 844,000
1986/03/22 825 844 825 835 338,000
1986/03/20 814 834 814 822 555,000
1986/03/19 815 819 810 811 613,000
1986/03/18 826 830 819 819 567,000
1986/03/17 875 875 866 866 330,000
1986/03/15 870 877 860 870 468,000
1986/03/14 880 885 878 880 322,000
1986/03/13 883 885 878 878 579,000
1986/03/12 887 890 884 885 370,000
1986/03/11 882 890 881 883 592,000
1986/03/10 890 893 890 890 414,000
1986/03/07 896 909 885 890 678,000
1986/03/06 879 897 879 890 696,000
1986/03/05 875 882 875 882 327,000
1986/03/04 870 875 870 871 447,000
1986/03/03 870 874 870 870 409,000
1986/03/01 862 870 862 870 176,000
1986/02/28 865 865 861 861 354,000
1986/02/27 870 870 860 870 432,000
1986/02/26 868 870 865 867 257,000
1986/02/25 870 875 865 867 282,000
1986/02/24 876 881 876 876 264,000
1986/02/22 876 879 871 875 220,000
1986/02/21 860 883 856 880 221,000
1986/02/20 867 868 850 850 566,000
1986/02/19 878 880 871 872 464,000
1986/02/18 878 883 878 878 318,000
1986/02/17 882 882 876 882 153,000
1986/02/15 880 883 872 872 449,000
1986/02/14 881 889 876 883 459,000
1986/02/13 909 910 891 891 631,000
1986/02/12 909 914 909 910 515,000
1986/02/10 918 920 917 919 318,000
1986/02/07 923 925 920 920 209,000
1986/02/06 921 929 919 919 253,000
1986/02/05 914 930 914 919 247,000
1986/02/04 911 915 911 913 191,000
1986/02/03 910 915 910 912 278,000
1986/02/01 911 920 908 908 132,000
1986/01/31 927 927 919 921 486,000
1986/01/30 935 940 925 930 342,000
1986/01/29 950 958 935 944 655,000
1986/01/28 951 955 941 950 891,000
1986/01/27 939 952 935 952 1,221,000
1986/01/25 939 940 935 935 221,000
1986/01/24 935 949 935 939 887,000
1986/01/23 935 940 920 927 421,000
1986/01/22 930 947 930 936 734,000
1986/01/21 930 935 930 931 318,000
1986/01/20 941 941 930 933 269,000
1986/01/18 940 942 931 940 291,000
1986/01/17 949 950 934 942 1,106,000
1986/01/16 925 952 915 946 1,495,000
1986/01/14 900 915 900 905 494,000
1986/01/13 894 900 894 900 202,000
1986/01/10 902 905 891 894 539,000
1986/01/09 900 910 900 905 351,000
1986/01/08 920 920 910 910 388,000
1986/01/07 914 914 901 905 1,053,000
1986/01/06 917 920 915 915 288,000
1986/01/04 925 925 915 917 175,000

このページの先頭へ