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
2011/12/30 671 675 665 673 6,397,000
2011/12/29 679 680 659 666 12,629,000
2011/12/28 714 720 683 688 11,103,000
2011/12/27 716 718 709 711 3,104,000
2011/12/26 725 726 716 721 4,112,000
2011/12/22 715 724 712 714 4,601,000
2011/12/21 723 729 716 720 5,474,000
2011/12/20 704 722 702 720 11,479,000
2011/12/19 686 696 681 695 7,691,000
2011/12/16 693 700 687 690 8,043,000
2011/12/15 702 703 691 691 6,125,000
2011/12/14 721 722 704 705 7,539,000
2011/12/13 724 734 720 726 6,061,000
2011/12/12 738 741 730 732 6,061,000
2011/12/09 727 734 721 723 13,969,000
2011/12/08 752 762 747 749 6,109,000
2011/12/07 755 756 738 752 13,231,000
2011/12/06 760 768 753 759 7,659,000
2011/12/05 772 774 756 759 6,075,000
2011/12/02 780 782 768 771 6,392,000
2011/12/01 785 788 777 779 6,928,000
2011/11/30 762 771 752 771 6,055,000
2011/11/29 769 774 758 770 12,517,000
2011/11/28 753 767 752 754 8,537,000
2011/11/25 770 777 740 741 20,043,000
2011/11/24 765 782 751 771 16,855,000
2011/11/22 760 776 753 772 13,399,000
2011/11/21 746 775 743 768 19,588,000
2011/11/18 717 757 717 752 18,990,000
2011/11/17 702 729 700 725 13,125,000
2011/11/16 701 709 688 698 5,485,000
2011/11/15 712 713 701 703 4,006,000
2011/11/14 723 725 711 715 4,319,000
2011/11/11 706 715 695 712 6,097,000
2011/11/10 698 702 680 699 9,920,000
2011/11/09 719 732 718 721 6,782,000
2011/11/08 720 721 704 711 6,690,000
2011/11/07 721 723 714 715 7,598,000
2011/11/04 697 719 696 719 8,848,000
2011/11/02 707 708 687 689 11,804,000
2011/11/01 729 733 715 718 6,926,000
2011/10/31 732 744 729 735 8,399,000
2011/10/28 725 742 719 737 19,956,000
2011/10/27 672 698 669 694 10,864,000
2011/10/26 664 676 654 669 6,832,000
2011/10/25 673 686 673 678 4,675,000
2011/10/24 670 679 659 673 6,251,000
2011/10/21 660 671 656 670 7,259,000
2011/10/20 672 673 660 667 6,708,000
2011/10/19 699 700 679 681 5,178,000
2011/10/18 685 692 683 688 5,250,000
2011/10/17 699 708 697 702 6,544,000
2011/10/14 690 692 680 683 9,122,000
2011/10/13 694 703 691 693 9,708,000
2011/10/12 690 695 667 675 12,201,000
2011/10/11 693 706 691 697 13,495,000
2011/10/07 678 680 666 667 10,628,000
2011/10/06 646 669 646 663 10,861,000
2011/10/05 642 653 636 641 11,050,000
2011/10/04 618 642 614 642 9,903,000
2011/10/03 643 644 622 638 7,929,000
2011/09/30 643 658 638 656 12,405,000
2011/09/29 610 641 608 640 7,693,000
2011/09/28 610 623 607 620 7,127,000
2011/09/27 586 610 585 610 6,253,000
2011/09/26 609 609 578 581 7,869,000
2011/09/22 610 617 604 611 5,763,000
2011/09/21 615 623 614 618 4,377,000
2011/09/20 616 623 613 617 4,271,000
2011/09/16 610 627 609 624 9,623,000
2011/09/15 615 618 601 602 13,821,000
2011/09/14 584 611 583 595 21,988,000
2011/09/13 587 588 567 576 11,193,000
2011/09/12 602 602 581 585 11,123,000
2011/09/09 610 622 609 616 8,668,000
2011/09/08 608 614 600 612 4,863,000
2011/09/07 600 604 598 600 4,492,000
2011/09/06 599 601 589 590 5,210,000
2011/09/05 619 622 601 606 4,959,000
2011/09/02 626 634 621 629 6,421,000
2011/09/01 627 638 625 636 7,819,000
2011/08/31 625 631 623 630 4,105,000
2011/08/30 624 634 624 631 5,838,000
2011/08/29 610 622 604 614 6,782,000
2011/08/26 601 609 597 608 4,962,000
2011/08/25 585 604 584 599 5,192,000
2011/08/24 605 607 582 583 6,703,000
2011/08/23 595 598 585 597 6,406,000
2011/08/22 597 608 592 594 5,298,000
2011/08/19 608 609 599 599 9,180,000
2011/08/18 639 639 623 624 6,566,000
2011/08/17 628 645 623 639 11,904,000
2011/08/16 631 634 625 628 4,198,000
2011/08/15 631 633 625 630 3,742,000
2011/08/12 635 635 620 623 5,915,000
2011/08/11 618 627 616 627 6,541,000
2011/08/10 639 640 624 632 7,164,000
2011/08/09 620 626 603 624 11,179,000
2011/08/08 650 653 636 643 6,270,000
2011/08/05 665 665 657 661 7,812,000
2011/08/04 686 699 678 687 6,777,000
2011/08/03 692 693 684 685 5,022,000
2011/08/02 707 708 700 700 4,838,000
2011/08/01 713 722 709 710 4,357,000
2011/07/29 711 721 708 711 5,090,000
2011/07/28 718 719 710 714 3,489,000
2011/07/27 726 727 721 721 4,321,000
2011/07/26 728 735 726 731 3,013,000
2011/07/25 736 739 724 728 4,403,000
2011/07/22 740 748 740 744 3,482,000
2011/07/21 738 739 734 735 2,911,000
2011/07/20 734 738 733 736 2,669,000
2011/07/19 738 740 728 728 3,689,000
2011/07/15 737 743 737 741 3,068,000
2011/07/14 741 743 734 736 4,323,000
2011/07/13 734 748 734 744 5,041,000
2011/07/12 733 743 732 739 6,138,000
2011/07/11 752 755 744 747 4,568,000
2011/07/08 765 765 755 756 4,135,000
2011/07/07 762 765 757 759 3,784,000
2011/07/06 756 766 751 766 7,226,000
2011/07/05 745 755 745 752 5,548,000
2011/07/04 751 754 743 744 4,559,000
2011/07/01 734 744 733 741 7,430,000
2011/06/30 723 734 722 731 10,553,000
2011/06/29 704 720 702 717 9,856,000
2011/06/28 704 706 693 696 6,535,000
2011/06/27 706 706 696 699 6,883,000
2011/06/24 691 705 689 703 7,890,000
2011/06/23 692 696 689 690 4,581,000
2011/06/22 688 698 687 695 8,566,000
2011/06/21 693 695 681 691 8,244,000
2011/06/20 698 703 695 697 5,133,000
2011/06/17 711 712 700 703 6,291,000
2011/06/16 714 717 710 710 6,133,000
2011/06/15 727 727 715 718 7,688,000
2011/06/14 719 734 716 729 6,881,000
2011/06/13 718 722 715 719 5,832,000
2011/06/10 728 733 720 723 9,098,000
2011/06/09 729 740 726 730 6,000,000
2011/06/08 737 737 726 733 4,646,000
2011/06/07 726 741 722 738 7,733,000
2011/06/06 731 737 716 729 14,486,000
2011/06/03 739 768 734 738 33,666,000
2011/06/02 739 741 732 737 9,235,000
2011/06/01 756 757 744 747 9,408,000
2011/05/31 743 765 743 760 11,103,000
2011/05/30 726 741 725 740 7,932,000
2011/05/27 724 732 721 724 6,850,000
2011/05/26 725 734 722 727 6,269,000
2011/05/25 730 732 723 725 6,087,000
2011/05/24 726 739 721 736 6,912,000
2011/05/23 725 746 725 733 10,898,000
2011/05/20 728 730 722 726 4,593,000
2011/05/19 733 734 725 728 4,890,000
2011/05/18 732 734 721 730 4,863,000
2011/05/17 711 734 710 731 11,665,000
2011/05/16 733 734 716 716 9,544,000
2011/05/13 742 744 734 741 6,841,000
2011/05/12 745 753 738 740 5,182,000
2011/05/11 752 757 748 753 6,212,000
2011/05/10 737 747 736 742 4,481,000
2011/05/09 742 748 737 739 6,142,000
2011/05/06 742 743 732 737 6,285,000
2011/05/02 749 762 745 757 6,983,000
2011/04/28 753 754 741 741 6,999,000
2011/04/27 750 750 737 739 6,023,000
2011/04/26 749 753 738 743 5,135,000
2011/04/25 766 768 749 754 4,962,000
2011/04/22 754 763 748 759 5,211,000
2011/04/21 749 753 744 753 6,154,000
2011/04/20 732 749 718 743 10,974,000
2011/04/19 743 746 735 738 7,223,000
2011/04/18 760 760 751 753 3,760,000
2011/04/15 771 773 758 761 6,682,000
2011/04/14 759 772 753 770 6,936,000
2011/04/13 750 766 742 765 9,024,000
2011/04/12 760 761 751 754 7,832,000
2011/04/11 778 778 759 771 10,998,000
2011/04/08 791 797 774 777 14,844,000
2011/04/07 792 811 789 792 8,220,000
2011/04/06 814 815 791 794 7,503,000
2011/04/05 836 836 805 814 8,714,000
2011/04/04 836 842 833 834 6,486,000
2011/04/01 824 833 818 825 7,621,000
2011/03/31 836 837 820 825 10,670,000
2011/03/30 811 844 810 836 17,041,000
2011/03/29 760 807 760 803 15,934,000
2011/03/28 764 765 751 764 8,738,000
2011/03/25 763 766 756 762 6,626,000
2011/03/24 775 777 752 758 8,673,000
2011/03/23 785 786 767 775 9,154,000
2011/03/22 794 796 777 786 9,310,000
2011/03/18 753 771 752 764 11,766,000
2011/03/17 704 750 696 741 14,428,000
2011/03/16 735 760 709 724 16,138,000
2011/03/15 735 738 626 675 16,980,000
2011/03/14 729 768 724 738 14,802,000
2011/03/11 807 816 803 804 10,743,000
2011/03/10 815 825 807 819 11,842,000
2011/03/09 827 827 809 816 10,984,000
2011/03/08 830 832 817 821 10,149,000
2011/03/07 841 841 828 832 7,362,000
2011/03/04 855 856 834 842 11,463,000
2011/03/03 847 851 834 842 10,434,000
2011/03/02 867 869 841 846 21,846,000
2011/03/01 889 893 883 889 5,759,000
2011/02/28 887 891 871 885 5,719,000
2011/02/25 870 888 867 885 10,092,000
2011/02/24 882 893 862 868 11,658,000
2011/02/23 891 905 891 893 7,278,000
2011/02/22 925 926 903 906 7,392,000
2011/02/21 925 939 924 936 6,915,000
2011/02/18 924 935 917 927 6,770,000
2011/02/17 950 959 927 931 13,751,000
2011/02/16 912 937 910 936 14,336,000
2011/02/15 900 911 894 910 11,255,000
2011/02/14 883 895 881 893 8,364,000
2011/02/10 863 877 863 870 5,452,000
2011/02/09 892 895 868 872 6,488,000
2011/02/08 891 900 880 881 10,795,000
2011/02/07 885 892 878 885 9,342,000
2011/02/04 848 888 823 879 28,399,000
2011/02/03 853 860 832 835 9,908,000
2011/02/02 847 869 846 862 7,751,000
2011/02/01 849 851 842 844 4,015,000
2011/01/31 857 859 848 851 4,996,000
2011/01/28 872 878 862 867 5,024,000
2011/01/27 877 880 869 877 4,892,000
2011/01/26 866 875 862 869 3,940,000
2011/01/25 863 870 860 868 4,266,000
2011/01/24 860 867 853 863 3,963,000
2011/01/21 872 875 856 859 5,764,000
2011/01/20 872 872 862 867 4,815,000
2011/01/19 877 884 871 876 4,503,000
2011/01/18 872 878 866 872 6,055,000
2011/01/17 886 888 874 877 3,830,000
2011/01/14 889 896 875 876 7,984,000
2011/01/13 900 902 890 897 3,611,000
2011/01/12 896 899 890 892 4,871,000
2011/01/11 882 889 878 888 6,165,000
2011/01/07 897 898 888 893 4,969,000
2011/01/06 895 904 892 896 9,148,000
2011/01/05 857 882 856 879 12,602,000
2011/01/04 855 855 847 853 7,023,000

このページの先頭へ