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
2018/12/28 1,121 1,149 1,097 1,102 2,208,300
2018/12/27 1,127 1,150 1,086 1,142 3,427,200
2018/12/26 1,034 1,053 1,019 1,042 2,526,100
2018/12/25 1,051 1,054 995 1,004 3,421,200
2018/12/21 1,111 1,129 1,070 1,078 3,356,000
2018/12/20 1,175 1,187 1,114 1,122 2,382,200
2018/12/19 1,186 1,203 1,160 1,200 2,972,500
2018/12/18 1,212 1,226 1,186 1,186 2,955,500
2018/12/17 1,250 1,278 1,237 1,239 2,114,600
2018/12/14 1,314 1,327 1,270 1,270 2,898,100
2018/12/13 1,316 1,350 1,285 1,323 3,275,900
2018/12/12 1,299 1,322 1,251 1,303 4,099,200
2018/12/11 1,370 1,373 1,299 1,316 2,433,300
2018/12/10 1,382 1,405 1,356 1,377 2,661,000
2018/12/07 1,511 1,518 1,435 1,435 2,808,700
2018/12/06 1,540 1,540 1,487 1,513 2,594,400
2018/12/05 1,599 1,613 1,557 1,562 2,700,900
2018/12/04 1,726 1,733 1,623 1,627 2,680,300
2018/12/03 1,697 1,732 1,668 1,726 2,861,800
2018/11/30 1,761 1,761 1,671 1,684 6,196,800
2018/11/29 1,775 1,785 1,746 1,771 1,658,700
2018/11/28 1,802 1,812 1,755 1,760 1,896,600
2018/11/27 1,764 1,800 1,763 1,796 1,442,700
2018/11/26 1,732 1,756 1,711 1,751 1,188,600
2018/11/22 1,770 1,794 1,729 1,760 1,771,100
2018/11/21 1,685 1,780 1,663 1,774 1,922,100
2018/11/20 1,695 1,723 1,685 1,722 1,433,200
2018/11/19 1,682 1,723 1,676 1,708 1,199,100
2018/11/16 1,738 1,760 1,684 1,689 1,548,100
2018/11/15 1,758 1,789 1,734 1,739 1,507,800
2018/11/14 1,744 1,803 1,744 1,790 2,272,800
2018/11/13 1,710 1,726 1,681 1,718 1,736,900
2018/11/12 1,744 1,772 1,710 1,768 1,216,200
2018/11/09 1,811 1,815 1,756 1,758 1,750,300
2018/11/08 1,834 1,856 1,808 1,826 1,840,400
2018/11/07 1,795 1,846 1,779 1,789 1,571,100
2018/11/06 1,813 1,880 1,783 1,784 1,990,300
2018/11/05 1,708 1,817 1,705 1,809 1,810,700
2018/11/02 1,782 1,782 1,691 1,739 1,956,900
2018/11/01 1,725 1,778 1,718 1,771 2,433,200
2018/10/31 1,730 1,740 1,622 1,731 3,553,400
2018/10/30 1,610 1,688 1,600 1,680 2,061,400
2018/10/29 1,676 1,688 1,638 1,638 1,596,100
2018/10/26 1,700 1,711 1,662 1,672 2,466,600
2018/10/25 1,700 1,704 1,653 1,671 3,166,000
2018/10/24 1,856 1,868 1,831 1,837 1,728,400
2018/10/23 1,885 1,889 1,830 1,830 2,071,400
2018/10/22 1,910 1,933 1,877 1,921 1,427,200
2018/10/19 1,948 1,949 1,915 1,922 1,475,400
2018/10/18 2,022 2,029 1,987 1,989 1,413,800
2018/10/17 1,992 2,043 1,989 2,024 1,924,500
2018/10/16 1,973 1,975 1,937 1,958 1,882,100
2018/10/15 2,003 2,004 1,973 1,973 1,582,900
2018/10/12 2,000 2,038 1,986 2,026 1,775,000
2018/10/11 2,000 2,039 1,998 2,013 2,165,400
2018/10/10 2,141 2,149 2,102 2,127 1,507,700
2018/10/09 2,228 2,229 2,132 2,134 2,423,700
2018/10/05 2,251 2,259 2,235 2,252 2,088,500
2018/10/04 2,270 2,285 2,251 2,276 1,944,300
2018/10/03 2,268 2,274 2,248 2,260 1,947,500
2018/10/02 2,301 2,309 2,271 2,283 1,891,600
2018/10/01 2,290 2,315 2,258 2,300 1,649,700
2018/09/28 2,304 2,352 2,291 2,309 1,998,700
2018/09/27 2,306 2,311 2,276 2,278 2,036,800
2018/09/26 2,378 2,380 2,314 2,320 2,067,400
2018/09/25 2,371 2,374 2,331 2,363 1,375,900
2018/09/21 2,365 2,409 2,361 2,393 1,389,300
2018/09/20 2,449 2,454 2,357 2,357 1,530,600
2018/09/19 2,400 2,425 2,379 2,416 1,431,200
2018/09/18 2,350 2,391 2,348 2,374 1,446,500
2018/09/14 2,377 2,409 2,364 2,407 1,753,300
2018/09/13 2,300 2,363 2,292 2,349 1,517,100
2018/09/12 2,350 2,359 2,263 2,274 1,719,400
2018/09/11 2,375 2,385 2,346 2,350 1,170,900
2018/09/10 2,400 2,416 2,363 2,388 1,309,500
2018/09/07 2,410 2,424 2,360 2,410 1,518,700
2018/09/06 2,474 2,474 2,407 2,410 1,645,800
2018/09/05 2,517 2,530 2,496 2,501 1,135,100
2018/09/04 2,539 2,555 2,503 2,524 1,000,000
2018/09/03 2,630 2,637 2,552 2,552 1,267,700
2018/08/31 2,638 2,651 2,615 2,633 1,515,300
2018/08/30 2,699 2,700 2,642 2,663 2,154,100
2018/08/29 2,684 2,705 2,645 2,677 1,524,700
2018/08/28 2,728 2,732 2,690 2,695 1,581,700
2018/08/27 2,720 2,755 2,690 2,717 2,450,000
2018/08/24 2,831 2,865 2,810 2,846 608,100
2018/08/23 2,885 2,916 2,815 2,830 795,900
2018/08/22 2,865 2,928 2,861 2,905 1,255,700
2018/08/21 2,786 2,827 2,780 2,815 660,400
2018/08/20 2,745 2,806 2,741 2,789 641,200
2018/08/17 2,760 2,771 2,729 2,740 357,200
2018/08/16 2,720 2,757 2,673 2,743 779,900
2018/08/15 2,796 2,830 2,746 2,757 590,800
2018/08/14 2,785 2,813 2,761 2,770 610,200
2018/08/13 2,826 2,838 2,760 2,772 761,000
2018/08/10 2,888 2,912 2,831 2,866 745,400
2018/08/09 2,894 2,927 2,879 2,914 668,400
2018/08/08 2,940 2,949 2,880 2,893 624,000
2018/08/07 2,863 2,933 2,852 2,926 931,700
2018/08/06 2,850 2,920 2,831 2,863 774,200
2018/08/03 2,940 2,985 2,845 2,861 1,871,100
2018/08/02 2,770 2,978 2,768 2,930 3,267,500
2018/08/01 2,700 2,795 2,670 2,770 2,975,700
2018/07/31 2,590 2,605 2,558 2,585 950,600
2018/07/30 2,620 2,622 2,571 2,576 772,900
2018/07/27 2,594 2,627 2,570 2,622 1,291,000
2018/07/26 2,530 2,559 2,523 2,538 629,700
2018/07/25 2,587 2,594 2,516 2,528 720,200
2018/07/24 2,558 2,578 2,550 2,561 742,900
2018/07/23 2,578 2,610 2,553 2,560 659,800
2018/07/20 2,600 2,638 2,592 2,600 1,258,400
2018/07/19 2,661 2,682 2,602 2,664 1,222,200
2018/07/18 2,780 2,781 2,632 2,658 1,549,900
2018/07/17 2,718 2,779 2,710 2,764 1,316,000
2018/07/13 2,688 2,700 2,630 2,695 1,773,500
2018/07/12 2,580 2,647 2,565 2,588 1,648,800
2018/07/11 2,489 2,546 2,460 2,540 847,200
2018/07/10 2,438 2,537 2,425 2,512 1,097,800
2018/07/09 2,368 2,429 2,359 2,407 701,400
2018/07/06 2,360 2,414 2,355 2,356 1,112,200
2018/07/05 2,467 2,469 2,361 2,370 1,012,100
2018/07/04 2,450 2,481 2,440 2,469 687,100
2018/07/03 2,490 2,532 2,421 2,475 1,415,900
2018/07/02 2,699 2,699 2,477 2,490 2,629,400
2018/06/29 2,700 2,770 2,601 2,700 5,241,600
2018/06/28 2,400 2,424 2,340 2,344 1,794,000
2018/06/27 2,471 2,493 2,431 2,436 1,155,700
2018/06/26 2,424 2,496 2,402 2,489 1,488,900
2018/06/25 2,544 2,544 2,485 2,492 2,017,000
2018/06/22 2,650 2,660 2,600 2,625 1,693,900
2018/06/21 2,680 2,728 2,670 2,681 764,700
2018/06/20 2,660 2,695 2,615 2,685 1,140,700
2018/06/19 2,690 2,764 2,661 2,669 1,561,900
2018/06/18 2,788 2,788 2,686 2,713 1,565,800
2018/06/15 2,878 2,885 2,801 2,803 1,515,800
2018/06/14 2,944 2,945 2,878 2,881 1,195,600
2018/06/13 2,913 2,957 2,902 2,951 884,100
2018/06/12 2,930 2,938 2,889 2,915 868,200
2018/06/11 2,900 2,908 2,855 2,898 817,200
2018/06/08 2,901 2,920 2,883 2,898 1,135,700
2018/06/07 2,909 2,929 2,890 2,925 1,069,600
2018/06/06 2,861 2,937 2,835 2,859 2,265,500
2018/06/05 2,999 3,050 2,657 2,833 5,278,100
2018/06/04 2,926 2,956 2,885 2,953 1,021,400
2018/06/01 2,892 2,926 2,860 2,900 1,442,000
2018/05/31 2,986 2,987 2,894 2,896 3,548,700
2018/05/30 2,900 2,997 2,891 2,988 1,847,900
2018/05/29 3,055 3,060 2,924 2,963 3,668,000
2018/05/28 3,115 3,145 3,040 3,055 1,255,600
2018/05/25 3,135 3,135 3,105 3,120 991,500
2018/05/24 3,215 3,220 3,150 3,155 937,400
2018/05/23 3,260 3,275 3,210 3,225 900,500
2018/05/22 3,345 3,350 3,265 3,280 878,000
2018/05/21 3,280 3,335 3,260 3,335 918,500
2018/05/18 3,210 3,325 3,210 3,300 1,851,800
2018/05/17 3,225 3,230 3,195 3,215 599,400
2018/05/16 3,205 3,220 3,190 3,200 682,700
2018/05/15 3,210 3,260 3,210 3,225 1,078,100
2018/05/14 3,230 3,230 3,185 3,220 821,500
2018/05/11 3,200 3,240 3,195 3,225 946,500
2018/05/10 3,180 3,235 3,165 3,180 1,100,600
2018/05/09 3,195 3,195 3,150 3,160 772,900
2018/05/08 3,140 3,190 3,135 3,180 846,400
2018/05/07 3,150 3,165 3,140 3,145 629,500
2018/05/02 3,135 3,195 3,125 3,145 1,093,100
2018/05/01 3,215 3,220 3,140 3,145 1,702,700
2018/04/27 3,385 3,390 3,215 3,215 2,964,100
2018/04/26 3,335 3,340 3,265 3,340 4,897,800
2018/04/25 3,380 3,395 3,335 3,340 1,934,600
2018/04/24 3,415 3,460 3,385 3,445 2,395,500
2018/04/23 3,500 3,505 3,340 3,345 2,435,900
2018/04/20 3,530 3,570 3,505 3,545 934,900
2018/04/19 3,500 3,560 3,500 3,530 944,900
2018/04/18 3,445 3,500 3,445 3,485 860,900
2018/04/17 3,435 3,465 3,415 3,440 808,100
2018/04/16 3,425 3,450 3,400 3,430 733,900
2018/04/13 3,405 3,450 3,400 3,435 848,700
2018/04/12 3,385 3,420 3,325 3,390 956,000
2018/04/11 3,400 3,445 3,355 3,415 1,170,200
2018/04/10 3,310 3,400 3,280 3,380 1,720,600
2018/04/09 3,160 3,315 3,155 3,300 1,673,800
2018/04/06 3,200 3,235 3,170 3,170 1,003,500
2018/04/05 3,205 3,220 3,185 3,200 887,000
2018/04/04 3,215 3,220 3,170 3,190 608,300
2018/04/03 3,190 3,210 3,165 3,195 1,045,600
2018/04/02 3,185 3,265 3,185 3,245 1,084,700
2018/03/30 3,150 3,200 3,145 3,180 791,000
2018/03/29 3,195 3,195 3,110 3,150 1,099,100
2018/03/28 3,160 3,205 3,135 3,180 1,303,400
2018/03/27 3,300 3,300 3,190 3,225 1,985,300
2018/03/26 3,175 3,230 3,120 3,230 1,471,400
2018/03/23 3,310 3,320 3,180 3,235 2,481,000
2018/03/22 3,420 3,470 3,390 3,430 1,461,400
2018/03/20 3,395 3,475 3,390 3,445 968,300
2018/03/19 3,495 3,495 3,385 3,445 1,579,700
2018/03/16 3,500 3,540 3,495 3,505 878,400
2018/03/15 3,480 3,525 3,480 3,510 466,300
2018/03/14 3,480 3,530 3,480 3,500 538,900
2018/03/13 3,495 3,530 3,470 3,530 734,300
2018/03/12 3,565 3,565 3,495 3,535 828,100
2018/03/09 3,550 3,570 3,510 3,530 994,900
2018/03/08 3,470 3,510 3,460 3,485 741,500
2018/03/07 3,525 3,530 3,415 3,415 1,534,100
2018/03/06 3,625 3,680 3,525 3,525 1,420,600
2018/03/05 3,525 3,595 3,480 3,580 1,642,800
2018/03/02 3,600 3,615 3,530 3,545 1,879,800
2018/03/01 3,700 3,735 3,645 3,655 1,070,600
2018/02/28 3,770 3,820 3,750 3,750 1,039,800
2018/02/27 3,785 3,845 3,760 3,770 1,737,800
2018/02/26 3,630 3,770 3,610 3,730 2,160,600
2018/02/23 3,545 3,595 3,545 3,585 865,800
2018/02/22 3,575 3,575 3,530 3,545 1,147,000
2018/02/21 3,500 3,575 3,485 3,565 1,405,200
2018/02/20 3,490 3,565 3,475 3,505 1,354,500
2018/02/19 3,460 3,490 3,440 3,490 968,000
2018/02/16 3,400 3,445 3,390 3,435 939,500
2018/02/15 3,350 3,410 3,350 3,380 1,058,200
2018/02/14 3,415 3,440 3,330 3,340 1,695,300
2018/02/13 3,500 3,525 3,415 3,430 2,110,200
2018/02/09 3,415 3,485 3,370 3,450 3,026,300
2018/02/08 3,640 3,650 3,515 3,565 1,922,700
2018/02/07 3,720 3,740 3,625 3,630 2,215,600
2018/02/06 3,470 3,570 3,440 3,560 3,999,800
2018/02/05 3,785 3,815 3,735 3,750 2,517,900
2018/02/02 3,935 3,940 3,830 3,915 2,025,200
2018/02/01 4,050 4,050 3,900 3,940 5,573,200
2018/01/31 4,025 4,095 4,020 4,075 2,813,400
2018/01/30 4,000 4,090 3,965 4,025 12,428,000
2018/01/29 4,030 4,095 4,005 4,015 2,187,500
2018/01/26 4,010 4,025 3,955 3,985 1,634,800
2018/01/25 4,045 4,055 3,980 4,000 1,602,600
2018/01/24 4,065 4,085 4,035 4,055 1,074,600
2018/01/23 4,090 4,140 4,055 4,075 2,066,200
2018/01/22 4,025 4,070 3,995 4,060 1,287,300
2018/01/19 4,000 4,055 4,000 4,040 1,406,900
2018/01/18 4,030 4,045 3,980 3,995 1,258,700
2018/01/17 4,050 4,060 3,955 4,025 1,659,200
2018/01/16 4,070 4,095 4,050 4,075 641,900
2018/01/15 4,050 4,120 4,030 4,065 1,341,100
2018/01/12 4,200 4,205 4,030 4,075 2,876,300
2018/01/11 4,135 4,200 4,075 4,190 3,170,000
2018/01/10 4,035 4,150 4,025 4,145 3,917,900
2018/01/09 3,950 4,020 3,950 4,005 3,560,400
2018/01/05 3,890 3,930 3,880 3,925 2,389,900
2018/01/04 3,890 3,900 3,875 3,895 1,189,300

このページの先頭へ