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
2020/12/30 1,558 1,579 1,547 1,564 2,184,900
2020/12/29 1,521 1,564 1,514 1,558 3,228,500
2020/12/28 1,510 1,514 1,463 1,503 4,436,400
2020/12/25 1,517 1,551 1,514 1,550 2,495,000
2020/12/24 1,519 1,538 1,509 1,511 2,064,700
2020/12/23 1,517 1,524 1,478 1,508 2,766,700
2020/12/22 1,470 1,519 1,464 1,500 4,463,200
2020/12/21 1,483 1,499 1,458 1,477 1,908,200
2020/12/18 1,440 1,485 1,436 1,484 2,924,700
2020/12/17 1,488 1,491 1,457 1,469 2,582,000
2020/12/16 1,465 1,518 1,465 1,502 4,321,700
2020/12/15 1,425 1,461 1,417 1,458 3,911,600
2020/12/14 1,391 1,425 1,390 1,412 2,044,100
2020/12/11 1,412 1,412 1,373 1,396 3,062,400
2020/12/10 1,409 1,419 1,393 1,406 1,756,500
2020/12/09 1,382 1,423 1,380 1,418 2,871,000
2020/12/08 1,370 1,386 1,347 1,382 2,543,500
2020/12/07 1,415 1,424 1,368 1,377 3,585,700
2020/12/04 1,385 1,418 1,374 1,415 3,309,600
2020/12/03 1,377 1,390 1,356 1,371 2,882,100
2020/12/02 1,400 1,428 1,388 1,390 4,977,100
2020/12/01 1,400 1,425 1,331 1,397 32,412,500
2020/11/30 1,460 1,463 1,385 1,400 7,016,100
2020/11/27 1,476 1,496 1,427 1,440 8,413,200
2020/11/26 1,416 1,462 1,386 1,462 5,945,400
2020/11/25 1,399 1,430 1,396 1,410 6,503,500
2020/11/24 1,355 1,385 1,351 1,383 7,281,200
2020/11/20 1,283 1,340 1,279 1,325 8,366,600
2020/11/19 1,281 1,299 1,252 1,290 16,115,100
2020/11/18 1,184 1,211 1,167 1,197 3,448,300
2020/11/17 1,194 1,198 1,165 1,184 2,914,600
2020/11/16 1,175 1,185 1,160 1,183 2,900,500
2020/11/13 1,163 1,166 1,152 1,159 1,584,300
2020/11/12 1,187 1,187 1,151 1,165 2,728,900
2020/11/11 1,181 1,197 1,168 1,187 3,005,500
2020/11/10 1,192 1,197 1,165 1,170 4,717,200
2020/11/09 1,199 1,203 1,155 1,176 9,689,700
2020/11/06 1,275 1,333 1,267 1,300 4,218,300
2020/11/05 1,241 1,259 1,224 1,253 2,075,500
2020/11/04 1,257 1,266 1,233 1,234 2,050,300
2020/11/02 1,206 1,254 1,206 1,231 1,930,900
2020/10/30 1,247 1,250 1,184 1,200 2,979,000
2020/10/29 1,222 1,243 1,216 1,242 1,545,300
2020/10/28 1,272 1,274 1,234 1,252 1,974,400
2020/10/27 1,271 1,279 1,253 1,279 1,321,800
2020/10/26 1,274 1,292 1,268 1,292 1,399,200
2020/10/23 1,260 1,297 1,255 1,280 1,788,600
2020/10/22 1,272 1,273 1,248 1,260 1,971,200
2020/10/21 1,255 1,294 1,254 1,291 1,779,400
2020/10/20 1,249 1,275 1,245 1,253 1,315,000
2020/10/19 1,273 1,274 1,241 1,266 2,370,300
2020/10/16 1,300 1,309 1,266 1,276 2,078,800
2020/10/15 1,284 1,297 1,267 1,292 1,726,100
2020/10/14 1,300 1,300 1,276 1,281 2,124,200
2020/10/13 1,305 1,312 1,292 1,305 1,123,400
2020/10/12 1,320 1,326 1,287 1,301 1,327,100
2020/10/09 1,329 1,339 1,298 1,311 1,398,000
2020/10/08 1,332 1,335 1,315 1,325 1,320,600
2020/10/07 1,308 1,324 1,291 1,321 1,240,200
2020/10/06 1,326 1,345 1,317 1,323 1,249,600
2020/10/05 1,327 1,349 1,323 1,334 1,947,400
2020/10/02 1,297 1,338 1,295 1,303 2,757,500
2020/09/30 1,284 1,314 1,280 1,298 2,850,600
2020/09/29 1,262 1,313 1,261 1,277 4,316,700
2020/09/28 1,239 1,250 1,234 1,248 1,568,400
2020/09/25 1,256 1,258 1,223 1,233 2,402,500
2020/09/24 1,300 1,300 1,239 1,240 4,184,500
2020/09/23 1,341 1,345 1,311 1,317 1,623,400
2020/09/18 1,329 1,355 1,320 1,353 1,744,000
2020/09/17 1,338 1,352 1,325 1,328 1,332,500
2020/09/16 1,351 1,362 1,332 1,337 1,487,700
2020/09/15 1,357 1,357 1,329 1,346 1,585,600
2020/09/14 1,332 1,362 1,330 1,358 2,485,600
2020/09/11 1,325 1,325 1,291 1,314 2,714,300
2020/09/10 1,327 1,340 1,306 1,335 2,175,900
2020/09/09 1,321 1,334 1,311 1,320 2,572,700
2020/09/08 1,414 1,420 1,337 1,345 5,419,900
2020/09/07 1,381 1,390 1,357 1,373 2,203,700
2020/09/04 1,350 1,380 1,339 1,380 2,283,200
2020/09/03 1,399 1,407 1,381 1,389 2,029,400
2020/09/02 1,349 1,382 1,349 1,380 2,899,400
2020/09/01 1,315 1,367 1,305 1,349 3,371,600
2020/08/31 1,350 1,365 1,314 1,317 2,713,700
2020/08/28 1,263 1,342 1,263 1,299 5,890,100
2020/08/27 1,265 1,270 1,249 1,256 1,527,900
2020/08/26 1,254 1,275 1,245 1,273 1,841,800
2020/08/25 1,215 1,264 1,215 1,259 3,118,700
2020/08/24 1,215 1,217 1,196 1,214 1,437,800
2020/08/21 1,214 1,233 1,209 1,213 1,338,900
2020/08/20 1,240 1,249 1,216 1,222 1,542,500
2020/08/19 1,237 1,247 1,226 1,245 1,447,600
2020/08/18 1,260 1,261 1,239 1,248 1,570,900
2020/08/17 1,263 1,284 1,257 1,257 1,540,900
2020/08/14 1,263 1,275 1,255 1,265 1,421,400
2020/08/13 1,298 1,304 1,257 1,263 2,408,100
2020/08/12 1,275 1,301 1,259 1,268 2,399,400
2020/08/11 1,233 1,280 1,233 1,280 3,478,200
2020/08/07 1,206 1,250 1,198 1,233 3,572,700
2020/08/06 1,250 1,280 1,211 1,224 8,921,000
2020/08/05 1,101 1,133 1,095 1,132 1,886,000
2020/08/04 1,069 1,115 1,069 1,115 1,947,900
2020/08/03 1,044 1,057 1,040 1,051 1,355,500
2020/07/31 1,080 1,080 1,029 1,030 2,383,200
2020/07/30 1,101 1,105 1,085 1,092 1,776,900
2020/07/29 1,115 1,115 1,080 1,085 3,186,400
2020/07/28 1,169 1,174 1,140 1,141 1,565,600
2020/07/27 1,165 1,171 1,146 1,171 1,493,100
2020/07/22 1,198 1,210 1,182 1,182 1,294,300
2020/07/21 1,200 1,203 1,182 1,199 955,200
2020/07/20 1,187 1,197 1,171 1,197 1,095,200
2020/07/17 1,203 1,225 1,182 1,189 1,090,700
2020/07/16 1,180 1,212 1,180 1,195 1,983,600
2020/07/15 1,154 1,188 1,153 1,178 2,213,600
2020/07/14 1,149 1,151 1,130 1,136 1,127,100
2020/07/13 1,152 1,159 1,141 1,149 1,627,400
2020/07/10 1,131 1,143 1,120 1,122 1,516,000
2020/07/09 1,152 1,166 1,137 1,148 1,451,700
2020/07/08 1,170 1,185 1,145 1,150 2,272,900
2020/07/07 1,174 1,200 1,171 1,199 1,643,900
2020/07/06 1,113 1,190 1,113 1,188 2,643,700
2020/07/03 1,128 1,128 1,110 1,125 1,166,100
2020/07/02 1,123 1,138 1,105 1,114 2,240,400
2020/07/01 1,176 1,176 1,115 1,123 2,491,900
2020/06/30 1,150 1,172 1,146 1,146 2,348,700
2020/06/29 1,151 1,155 1,114 1,114 2,012,200
2020/06/26 1,180 1,181 1,159 1,163 1,051,500
2020/06/25 1,170 1,175 1,152 1,163 1,502,500
2020/06/24 1,191 1,201 1,185 1,192 1,058,800
2020/06/23 1,194 1,213 1,183 1,194 1,676,000
2020/06/22 1,169 1,194 1,162 1,178 1,350,900
2020/06/19 1,204 1,204 1,177 1,178 1,830,300
2020/06/18 1,196 1,203 1,181 1,197 1,233,600
2020/06/17 1,200 1,204 1,182 1,200 1,705,000
2020/06/16 1,183 1,210 1,175 1,200 2,364,300
2020/06/15 1,182 1,185 1,136 1,136 1,971,600
2020/06/12 1,160 1,195 1,143 1,189 2,713,700
2020/06/11 1,242 1,258 1,207 1,213 2,523,700
2020/06/10 1,257 1,285 1,255 1,276 1,590,200
2020/06/09 1,319 1,346 1,267 1,287 3,401,700
2020/06/08 1,250 1,305 1,245 1,305 3,356,100
2020/06/05 1,194 1,221 1,192 1,221 1,401,900
2020/06/04 1,215 1,228 1,191 1,213 2,197,800
2020/06/03 1,209 1,226 1,190 1,202 2,517,300
2020/06/02 1,182 1,211 1,176 1,189 1,943,500
2020/06/01 1,160 1,177 1,148 1,167 1,422,200
2020/05/29 1,190 1,204 1,167 1,167 2,945,900
2020/05/28 1,189 1,235 1,178 1,218 4,178,900
2020/05/27 1,164 1,176 1,143 1,170 2,784,000
2020/05/26 1,143 1,167 1,133 1,167 2,523,700
2020/05/25 1,133 1,142 1,121 1,135 1,540,100
2020/05/22 1,136 1,146 1,112 1,117 1,985,600
2020/05/21 1,130 1,143 1,126 1,129 1,818,800
2020/05/20 1,180 1,180 1,125 1,130 4,479,400
2020/05/19 1,158 1,203 1,152 1,195 3,773,500
2020/05/18 1,122 1,138 1,105 1,133 2,114,900
2020/05/15 1,109 1,126 1,070 1,120 2,972,200
2020/05/14 1,100 1,113 1,089 1,094 1,866,900
2020/05/13 1,108 1,116 1,093 1,116 2,055,700
2020/05/12 1,135 1,139 1,111 1,120 2,466,300
2020/05/11 1,147 1,157 1,117 1,134 3,967,400
2020/05/08 1,170 1,189 1,159 1,181 1,630,800
2020/05/07 1,172 1,174 1,140 1,147 1,830,300
2020/05/01 1,177 1,182 1,151 1,171 2,100,500
2020/04/30 1,201 1,217 1,198 1,199 2,473,000
2020/04/28 1,159 1,196 1,152 1,179 2,005,300
2020/04/27 1,125 1,164 1,125 1,153 2,268,000
2020/04/24 1,120 1,123 1,105 1,116 1,222,100
2020/04/23 1,122 1,130 1,104 1,128 1,980,700
2020/04/22 1,151 1,152 1,097 1,109 2,894,100
2020/04/21 1,203 1,210 1,160 1,162 3,281,600
2020/04/20 1,150 1,190 1,150 1,185 1,626,300
2020/04/17 1,151 1,183 1,148 1,153 1,926,600
2020/04/16 1,160 1,160 1,137 1,151 1,834,800
2020/04/15 1,199 1,200 1,165 1,169 1,594,900
2020/04/14 1,139 1,177 1,130 1,177 1,655,600
2020/04/13 1,148 1,157 1,134 1,140 1,273,100
2020/04/10 1,169 1,193 1,148 1,168 1,799,500
2020/04/09 1,145 1,165 1,137 1,158 2,028,400
2020/04/08 1,139 1,155 1,079 1,145 3,040,000
2020/04/07 1,191 1,198 1,103 1,127 2,677,000
2020/04/06 1,060 1,143 1,053 1,134 2,717,800
2020/04/03 1,059 1,080 1,041 1,053 1,683,800
2020/04/02 1,057 1,085 1,051 1,059 2,109,800
2020/04/01 1,130 1,142 1,052 1,070 3,267,400
2020/03/31 1,180 1,207 1,132 1,135 3,181,700
2020/03/30 1,138 1,170 1,119 1,170 3,206,400
2020/03/27 1,228 1,238 1,155 1,183 4,162,200
2020/03/26 1,162 1,203 1,131 1,169 4,448,600
2020/03/25 1,155 1,164 1,109 1,161 4,692,100
2020/03/24 973 1,029 951 1,027 3,816,500
2020/03/23 989 990 933 943 4,410,100
2020/03/19 1,024 1,042 965 975 5,172,400
2020/03/18 983 1,068 972 1,019 4,837,200
2020/03/17 914 992 896 983 6,064,900
2020/03/16 998 1,010 955 958 3,838,200
2020/03/13 940 1,003 921 968 4,780,800
2020/03/12 1,060 1,091 1,024 1,032 4,126,500
2020/03/11 1,126 1,156 1,105 1,105 3,624,000
2020/03/10 1,058 1,126 1,039 1,121 3,991,200
2020/03/09 1,188 1,189 1,114 1,118 3,234,800
2020/03/06 1,284 1,290 1,235 1,248 3,224,000
2020/03/05 1,323 1,325 1,297 1,314 2,084,600
2020/03/04 1,275 1,313 1,260 1,301 2,173,200
2020/03/03 1,348 1,350 1,294 1,294 2,856,800
2020/03/02 1,260 1,319 1,246 1,288 4,687,900
2020/02/28 1,250 1,292 1,246 1,260 4,138,300
2020/02/27 1,369 1,370 1,307 1,327 2,912,000
2020/02/26 1,370 1,388 1,351 1,383 2,291,600
2020/02/25 1,363 1,422 1,363 1,399 2,608,900
2020/02/21 1,496 1,503 1,481 1,483 1,499,600
2020/02/20 1,497 1,533 1,489 1,491 1,643,400
2020/02/19 1,489 1,494 1,453 1,477 1,664,500
2020/02/18 1,525 1,543 1,480 1,490 2,026,800
2020/02/17 1,546 1,550 1,518 1,523 1,409,500
2020/02/14 1,546 1,570 1,544 1,567 1,379,300
2020/02/13 1,544 1,580 1,543 1,563 2,121,100
2020/02/12 1,541 1,556 1,519 1,526 1,676,400
2020/02/10 1,513 1,540 1,505 1,539 1,492,500
2020/02/07 1,533 1,554 1,533 1,547 1,384,000
2020/02/06 1,575 1,575 1,531 1,554 2,340,000
2020/02/05 1,621 1,631 1,539 1,559 3,996,500
2020/02/04 1,488 1,550 1,487 1,541 2,726,900
2020/02/03 1,475 1,511 1,458 1,501 2,239,500
2020/01/31 1,530 1,553 1,516 1,522 1,810,600
2020/01/30 1,573 1,580 1,512 1,531 2,548,900
2020/01/29 1,599 1,606 1,568 1,580 1,430,400
2020/01/28 1,563 1,582 1,559 1,578 1,568,400
2020/01/27 1,602 1,617 1,583 1,595 2,399,500
2020/01/24 1,675 1,680 1,646 1,650 1,359,300
2020/01/23 1,689 1,699 1,667 1,675 1,462,700
2020/01/22 1,690 1,707 1,674 1,707 1,479,300
2020/01/21 1,709 1,711 1,681 1,683 1,409,500
2020/01/20 1,710 1,723 1,707 1,709 852,500
2020/01/17 1,730 1,732 1,699 1,710 1,492,800
2020/01/16 1,744 1,745 1,717 1,723 1,311,200
2020/01/15 1,702 1,744 1,690 1,737 1,885,300
2020/01/14 1,763 1,763 1,702 1,711 2,619,800
2020/01/10 1,726 1,768 1,726 1,734 2,800,500
2020/01/09 1,700 1,722 1,686 1,718 1,964,500
2020/01/08 1,670 1,682 1,634 1,671 2,857,600
2020/01/07 1,679 1,705 1,672 1,703 1,750,100
2020/01/06 1,650 1,687 1,643 1,686 2,616,500

このページの先頭へ