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
2015/12/30 120 129 119 125 36,961,000
2015/12/29 118 122 117 120 23,086,000
2015/12/28 113 121 112 118 36,889,000
2015/12/25 114 115 108 110 27,781,000
2015/12/24 116 121 114 115 33,098,000
2015/12/22 120 130 116 117 100,430,000
2015/12/21 122 123 120 120 19,198,000
2015/12/18 121 123 120 120 22,714,000
2015/12/17 124 124 121 121 15,032,000
2015/12/16 124 126 121 122 27,367,000
2015/12/15 125 126 124 124 13,802,000
2015/12/14 125 127 124 126 15,300,000
2015/12/11 125 135 124 127 54,205,000
2015/12/10 125 126 124 125 16,066,000
2015/12/09 126 127 125 125 15,380,000
2015/12/08 129 129 126 126 16,251,000
2015/12/07 131 131 129 129 15,651,000
2015/12/04 128 130 127 128 14,226,000
2015/12/03 128 131 128 129 33,442,000
2015/12/02 140 140 130 130 56,219,000
2015/12/01 129 133 126 126 40,212,000
2015/11/30 131 135 126 126 136,125,000
2015/11/27 141 144 132 132 39,352,000
2015/11/26 148 151 139 140 53,756,000
2015/11/25 157 172 150 150 130,303,000
2015/11/24 132 180 132 150 193,462,000
2015/11/20 130 135 130 132 39,112,000
2015/11/19 121 128 119 126 47,067,000
2015/11/18 122 122 119 120 20,889,000
2015/11/17 122 123 120 122 18,437,000
2015/11/16 122 123 121 121 13,757,000
2015/11/13 122 125 121 123 25,906,000
2015/11/12 127 127 124 125 38,459,000
2015/11/11 130 132 129 129 26,401,000
2015/11/10 131 134 130 130 24,297,000
2015/11/09 132 132 130 130 8,263,000
2015/11/06 132 133 130 132 14,173,000
2015/11/05 131 134 129 133 25,694,000
2015/11/04 130 134 129 131 27,661,000
2015/11/02 130 130 126 129 34,369,000
2015/10/30 134 136 133 133 14,676,000
2015/10/29 136 136 132 135 33,884,000
2015/10/28 137 138 135 135 15,934,000
2015/10/27 135 139 134 138 29,188,000
2015/10/26 136 138 136 137 15,056,000
2015/10/23 138 138 136 136 12,297,000
2015/10/22 138 138 135 136 14,371,000
2015/10/21 136 139 135 138 16,636,000
2015/10/20 139 139 135 136 15,656,000
2015/10/19 141 142 137 139 21,002,000
2015/10/16 144 145 141 142 14,452,000
2015/10/15 141 144 140 141 24,942,000
2015/10/14 148 154 144 145 46,830,000
2015/10/13 152 153 146 148 81,814,000
2015/10/09 138 140 134 139 39,119,000
2015/10/08 138 141 137 137 29,409,000
2015/10/07 136 140 136 137 31,135,000
2015/10/06 138 140 135 136 19,418,000
2015/10/05 136 138 135 136 11,007,000
2015/10/02 137 140 135 136 16,035,000
2015/10/01 136 141 133 140 39,495,000
2015/09/30 141 141 132 137 40,484,000
2015/09/29 146 147 138 139 38,369,000
2015/09/28 148 151 146 147 18,682,000
2015/09/25 147 151 139 146 72,912,000
2015/09/24 163 164 155 155 34,156,000
2015/09/18 166 166 164 164 11,507,000
2015/09/17 167 168 165 166 13,372,000
2015/09/16 167 167 165 167 4,044,000
2015/09/15 167 170 165 165 18,635,000
2015/09/14 168 169 165 165 19,173,000
2015/09/11 169 171 166 166 14,048,000
2015/09/10 169 172 168 170 13,221,000
2015/09/09 168 172 166 172 15,832,000
2015/09/08 165 169 164 164 12,865,000
2015/09/07 165 166 163 164 17,195,000
2015/09/04 168 171 166 166 28,251,000
2015/09/03 172 174 169 169 21,165,000
2015/09/02 169 174 168 169 22,933,000
2015/09/01 177 179 171 172 29,179,000
2015/08/31 180 187 176 177 61,618,000
2015/08/28 172 184 172 183 72,680,000
2015/08/27 172 173 166 168 20,802,000
2015/08/26 168 174 166 172 43,004,000
2015/08/25 160 171 158 164 51,198,000
2015/08/24 167 175 162 162 67,901,000
2015/08/21 168 169 166 166 21,840,000
2015/08/20 171 172 169 170 16,361,000
2015/08/19 172 173 171 171 14,737,000
2015/08/18 174 174 172 172 13,087,000
2015/08/17 175 175 171 174 21,192,000
2015/08/14 176 178 174 174 23,096,000
2015/08/13 175 179 174 175 29,018,000
2015/08/12 176 179 172 175 37,287,000
2015/08/11 172 177 172 176 34,818,000
2015/08/10 170 172 169 172 6,755,000
2015/08/07 169 172 168 171 9,382,000
2015/08/06 172 174 169 171 16,763,000
2015/08/05 170 173 169 172 19,344,000
2015/08/04 165 171 163 169 24,198,000
2015/08/03 165 171 165 165 28,551,000
2015/07/31 163 166 163 164 15,077,000
2015/07/30 162 165 160 164 33,428,000
2015/07/29 166 167 160 161 31,876,000
2015/07/28 163 167 162 164 27,838,000
2015/07/27 167 169 163 164 44,154,000
2015/07/24 167 171 165 165 29,221,000
2015/07/23 175 176 167 167 39,904,000
2015/07/22 174 177 172 174 37,985,000
2015/07/21 168 176 167 176 55,655,000
2015/07/17 168 170 164 166 77,255,000
2015/07/16 174 175 170 172 49,711,000
2015/07/15 179 180 173 174 53,924,000
2015/07/14 185 185 176 178 77,141,000
2015/07/13 172 179 172 179 56,145,000
2015/07/10 166 174 164 172 73,946,000
2015/07/09 158 168 155 166 57,992,000
2015/07/08 165 167 161 161 27,006,000
2015/07/07 162 172 162 165 51,847,000
2015/07/06 162 164 161 161 24,574,000
2015/07/03 162 170 161 164 90,778,000
2015/07/02 154 165 153 164 74,203,000
2015/07/01 148 153 148 151 36,634,000
2015/06/30 152 153 147 149 70,977,000
2015/06/29 154 156 152 154 43,603,000
2015/06/26 160 162 157 158 50,219,000
2015/06/25 161 162 160 160 15,679,000
2015/06/24 161 163 159 162 42,570,000
2015/06/23 165 166 160 163 61,010,000
2015/06/22 167 171 165 166 53,326,000
2015/06/19 166 167 163 167 45,003,000
2015/06/18 169 169 165 165 20,155,000
2015/06/17 171 171 168 168 18,122,000
2015/06/16 171 171 170 170 6,277,000
2015/06/15 171 172 170 170 8,335,000
2015/06/12 171 171 170 170 10,245,000
2015/06/11 171 172 170 172 19,962,000
2015/06/10 170 173 169 169 42,652,000
2015/06/09 168 169 166 168 33,666,000
2015/06/08 171 172 169 169 11,019,000
2015/06/05 171 172 168 171 50,180,000
2015/06/04 172 174 172 172 12,523,000
2015/06/03 171 173 170 172 30,245,000
2015/06/02 174 174 170 172 30,350,000
2015/06/01 172 176 171 173 33,375,000
2015/05/29 171 174 167 174 68,634,000
2015/05/28 173 174 170 170 34,403,000
2015/05/27 174 177 172 172 41,444,000
2015/05/26 171 177 171 174 52,212,000
2015/05/25 168 177 167 173 79,735,000
2015/05/22 166 168 164 166 54,171,000
2015/05/21 167 170 165 165 66,393,000
2015/05/20 171 173 167 167 105,873,000
2015/05/19 166 174 163 171 165,397,000
2015/05/18 182 185 161 169 281,036,000
2015/05/15 201 204 177 186 245,665,000
2015/05/14 200 207 199 200 93,318,000
2015/05/13 212 217 200 202 173,292,000
2015/05/12 195 213 193 211 187,329,000
2015/05/11 178 210 178 190 328,943,000
2015/05/08 256 261 256 258 10,700,000
2015/05/07 258 261 255 257 11,301,000
2015/05/01 257 262 254 260 21,304,000
2015/04/30 261 263 259 260 16,995,000
2015/04/28 264 268 262 262 15,831,000
2015/04/27 269 270 263 265 13,628,000
2015/04/24 273 273 267 268 20,099,000
2015/04/23 266 273 266 272 39,834,000
2015/04/22 260 265 258 264 34,166,000
2015/04/21 259 260 255 259 22,616,000
2015/04/20 257 263 255 257 37,662,000
2015/04/17 283 289 257 261 103,704,000
2015/04/16 264 281 263 277 106,303,000
2015/04/15 264 269 261 265 31,573,000
2015/04/14 251 267 251 264 67,228,000
2015/04/13 246 251 244 250 20,563,000
2015/04/10 242 246 241 244 12,066,000
2015/04/09 248 248 242 243 13,442,000
2015/04/08 251 252 247 248 21,252,000
2015/04/07 243 251 243 251 26,375,000
2015/04/06 243 247 240 245 44,662,000
2015/04/03 235 235 230 231 12,338,000
2015/04/02 231 234 229 231 15,338,000
2015/04/01 235 237 231 231 17,582,000
2015/03/31 241 241 235 235 18,585,000
2015/03/30 237 241 235 238 14,690,000
2015/03/27 243 245 237 238 19,624,000
2015/03/26 245 246 242 243 14,760,000
2015/03/25 254 254 247 249 20,563,000
2015/03/24 250 255 249 254 30,690,000
2015/03/23 246 250 245 249 30,240,000
2015/03/20 237 240 235 238 13,365,000
2015/03/19 233 241 232 238 31,530,000
2015/03/18 230 236 228 233 21,347,000
2015/03/17 238 238 232 232 18,660,000
2015/03/16 240 240 235 237 15,710,000
2015/03/13 247 247 240 242 19,190,000
2015/03/12 245 248 243 245 12,671,000
2015/03/11 241 246 239 243 18,317,000
2015/03/10 237 242 236 240 23,636,000
2015/03/09 237 239 234 236 17,453,000
2015/03/06 233 240 233 238 28,902,000
2015/03/05 228 234 226 234 37,387,000
2015/03/04 236 239 229 232 61,411,000
2015/03/03 238 247 229 245 125,300,000
2015/03/02 255 258 253 254 17,981,000
2015/02/27 252 258 252 254 43,367,000
2015/02/26 251 255 249 251 25,143,000
2015/02/25 249 253 247 252 23,621,000
2015/02/24 244 249 243 248 18,665,000
2015/02/23 245 248 244 244 15,443,000
2015/02/20 251 251 242 245 33,702,000
2015/02/19 253 254 249 250 23,614,000
2015/02/18 252 254 251 253 12,180,000
2015/02/17 249 252 249 251 18,892,000
2015/02/16 248 251 244 248 24,808,000
2015/02/13 242 249 240 246 30,318,000
2015/02/12 242 246 239 242 35,419,000
2015/02/10 237 243 236 240 17,943,000
2015/02/09 230 240 229 238 32,397,000
2015/02/06 230 231 227 228 18,901,000
2015/02/05 231 232 226 228 27,215,000
2015/02/04 234 239 231 234 36,753,000
2015/02/03 231 248 231 245 55,923,000
2015/02/02 229 234 226 232 15,914,000
2015/01/30 234 237 232 232 17,459,000
2015/01/29 234 238 230 231 22,332,000
2015/01/28 225 240 224 236 46,440,000
2015/01/27 225 226 223 226 21,371,000
2015/01/26 222 225 222 223 21,389,000
2015/01/23 226 227 222 226 25,935,000
2015/01/22 221 226 219 224 39,632,000
2015/01/21 223 226 220 221 41,858,000
2015/01/20 226 230 223 227 42,182,000
2015/01/19 239 240 228 230 96,175,000
2015/01/16 254 255 251 252 20,183,000
2015/01/15 256 258 253 257 21,161,000
2015/01/14 259 260 256 256 16,709,000
2015/01/13 259 260 256 259 22,808,000
2015/01/09 264 265 261 261 13,565,000
2015/01/08 267 267 262 263 20,557,000
2015/01/07 261 266 261 263 12,882,000
2015/01/06 261 265 260 263 22,606,000
2015/01/05 267 271 260 267 25,736,000

このページの先頭へ