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
2023/12/29 1,015 1,029 996 1,006 2,189,200
2023/12/28 999 1,007 989 1,006 1,400,000
2023/12/27 1,000 1,020 997 1,003 2,228,500
2023/12/26 1,000 1,013 992 996 1,227,200
2023/12/25 1,007 1,019 1,001 1,001 1,103,900
2023/12/22 999 1,016 996 1,002 1,436,700
2023/12/21 998 1,010 994 1,002 1,338,600
2023/12/20 1,021 1,037 1,009 1,012 1,698,400
2023/12/19 998 1,018 989 1,018 2,031,500
2023/12/18 1,018 1,024 993 998 3,058,700
2023/12/15 1,049 1,055 1,021 1,042 3,924,600
2023/12/14 1,059 1,082 1,034 1,045 4,142,100
2023/12/13 995 1,065 995 1,064 6,433,200
2023/12/12 975 992 972 992 3,819,000
2023/12/11 952 969 952 961 2,238,700
2023/12/08 940 949 933 949 3,220,700
2023/12/07 958 973 952 955 2,785,900
2023/12/06 925 960 923 959 3,846,600
2023/12/05 904 932 904 922 3,269,300
2023/12/04 919 931 906 912 2,805,000
2023/12/01 935 938 917 921 3,004,500
2023/11/30 934 937 917 926 4,689,500
2023/11/29 937 945 922 925 5,134,600
2023/11/28 1,011 1,016 941 942 11,243,400
2023/11/27 1,025 1,083 1,017 1,041 6,195,100
2023/11/24 1,055 1,060 1,011 1,019 6,378,500
2023/11/22 1,108 1,130 1,043 1,047 8,184,700
2023/11/21 1,019 1,145 1,018 1,128 15,022,900
2023/11/20 995 1,040 986 1,030 5,414,700
2023/11/17 981 1,000 976 993 2,773,800
2023/11/16 998 1,007 980 982 3,554,500
2023/11/15 940 998 940 993 6,348,300
2023/11/14 918 934 910 923 2,828,200
2023/11/13 910 929 907 921 3,256,500
2023/11/10 893 912 869 910 6,407,200
2023/11/09 954 954 883 893 11,385,300
2023/11/08 998 1,009 985 999 3,153,000
2023/11/07 1,002 1,003 974 997 2,671,400
2023/11/06 973 1,004 973 1,000 4,525,900
2023/11/02 960 967 952 962 2,269,200
2023/11/01 946 954 939 951 3,084,900
2023/10/31 920 942 914 940 3,711,000
2023/10/30 939 939 902 912 13,592,000
2023/10/27 937 947 929 939 2,503,200
2023/10/26 931 941 922 930 2,917,900
2023/10/25 932 949 929 936 2,512,400
2023/10/24 940 950 917 928 3,148,900
2023/10/23 925 943 918 937 2,491,300
2023/10/20 938 948 924 934 3,160,700
2023/10/19 930 939 917 938 3,508,900
2023/10/18 965 967 943 948 3,006,500
2023/10/17 931 953 926 951 2,950,000
2023/10/16 942 942 923 923 2,517,700
2023/10/13 962 972 947 953 3,093,200
2023/10/12 946 969 945 963 4,111,500
2023/10/11 924 942 922 935 2,828,900
2023/10/10 922 930 912 917 2,909,700
2023/10/06 923 925 915 919 2,108,800
2023/10/05 917 937 904 937 2,864,600
2023/10/04 896 920 895 912 3,192,700
2023/10/03 945 945 902 904 4,041,300
2023/10/02 942 964 937 949 4,291,500
2023/09/29 937 944 918 932 3,109,200
2023/09/28 926 938 920 931 2,519,300
2023/09/27 904 927 903 924 2,655,400
2023/09/26 920 924 904 912 2,067,700
2023/09/25 895 918 894 916 2,055,400
2023/09/22 886 905 879 902 2,864,300
2023/09/21 910 911 891 897 2,754,600
2023/09/20 932 932 910 910 3,400,700
2023/09/19 944 959 932 939 2,813,300
2023/09/15 930 941 927 939 2,878,200
2023/09/14 929 938 921 924 2,003,200
2023/09/13 926 936 924 930 2,005,200
2023/09/12 932 944 918 926 2,197,600
2023/09/11 908 927 907 923 2,493,200
2023/09/08 922 936 902 903 4,893,300
2023/09/07 937 948 933 935 2,125,700
2023/09/06 960 960 938 941 2,648,600
2023/09/05 923 958 920 950 4,305,600
2023/09/04 921 924 911 922 3,026,200
2023/09/01 903 934 903 924 4,092,400
2023/08/31 919 929 891 897 7,455,700
2023/08/30 910 937 909 919 5,735,500
2023/08/29 905 910 900 908 1,769,000
2023/08/28 896 906 893 903 2,209,700
2023/08/25 884 901 882 900 2,864,900
2023/08/24 899 922 898 911 4,010,500
2023/08/23 882 899 875 898 2,970,100
2023/08/22 875 880 870 877 1,959,000
2023/08/21 855 882 854 874 4,485,200
2023/08/18 830 858 828 852 4,395,800
2023/08/17 840 845 823 834 3,607,200
2023/08/16 860 860 842 842 5,200,700
2023/08/15 911 928 880 881 4,896,200
2023/08/14 921 961 898 912 14,098,900
2023/08/10 892 895 845 861 4,787,500
2023/08/09 865 888 865 884 3,791,900
2023/08/08 897 900 845 865 7,501,100
2023/08/07 860 913 832 912 12,750,600
2023/08/04 832 850 824 840 3,558,200
2023/08/03 836 836 813 825 2,480,700
2023/08/02 840 842 830 840 3,529,300
2023/08/01 845 857 842 849 2,519,100
2023/07/31 853 854 838 845 3,011,200
2023/07/28 838 855 833 851 4,281,800
2023/07/27 810 855 810 852 8,590,000
2023/07/26 800 808 794 806 1,682,700
2023/07/25 803 805 796 804 1,614,100
2023/07/24 804 805 796 799 1,865,400
2023/07/21 806 807 795 798 2,027,500
2023/07/20 810 816 802 803 1,778,600
2023/07/19 805 812 802 811 2,453,100
2023/07/18 799 809 796 806 2,292,200
2023/07/14 797 807 796 802 2,426,800
2023/07/13 802 804 794 798 2,079,900
2023/07/12 794 801 789 794 2,198,900
2023/07/11 796 796 787 788 2,148,700
2023/07/10 792 795 781 786 4,014,900
2023/07/07 803 806 790 790 3,722,600
2023/07/06 820 823 812 815 3,338,200
2023/07/05 825 830 819 829 2,088,700
2023/07/04 833 841 828 830 2,739,500
2023/07/03 813 845 806 844 6,480,500
2023/06/30 804 807 797 804 2,773,500
2023/06/29 801 813 799 807 3,282,700
2023/06/28 793 801 791 801 3,206,800
2023/06/27 788 792 780 791 3,394,300
2023/06/26 780 788 774 785 2,312,700
2023/06/23 792 795 774 784 4,419,400
2023/06/22 810 811 791 793 3,564,300
2023/06/21 808 818 801 808 3,946,800
2023/06/20 799 811 795 811 4,341,200
2023/06/19 775 801 772 799 5,766,400
2023/06/16 779 782 766 768 6,292,000
2023/06/15 794 796 783 785 3,801,600
2023/06/14 798 803 780 789 6,062,400
2023/06/13 809 815 799 806 4,255,100
2023/06/12 822 830 809 810 3,251,100
2023/06/09 820 827 809 818 5,080,100
2023/06/08 828 848 824 825 4,897,700
2023/06/07 807 840 807 827 8,395,300
2023/06/06 790 806 780 801 3,796,400
2023/06/05 770 812 770 802 8,749,700
2023/06/02 785 785 756 759 5,411,700
2023/06/01 797 801 775 778 3,868,800
2023/05/31 823 824 793 800 8,155,900
2023/05/30 822 829 817 828 2,101,500
2023/05/29 830 830 817 821 2,054,300
2023/05/26 835 841 820 820 2,680,400
2023/05/25 842 848 834 835 2,038,200
2023/05/24 839 849 834 847 2,337,400
2023/05/23 867 868 844 848 3,489,000
2023/05/22 857 867 857 864 1,864,500
2023/05/19 859 864 855 862 2,282,300
2023/05/18 871 880 860 860 2,928,600
2023/05/17 884 890 867 870 2,717,400
2023/05/16 879 893 874 885 3,190,700
2023/05/15 900 907 875 876 5,531,500
2023/05/12 927 938 904 904 8,765,400
2023/05/11 990 995 979 990 2,188,700
2023/05/10 990 993 975 992 2,045,200
2023/05/09 983 992 972 990 1,971,100
2023/05/08 955 984 950 984 2,515,300
2023/05/02 969 970 956 956 1,203,200
2023/05/01 970 972 965 967 1,747,900
2023/04/28 962 967 952 966 2,139,700
2023/04/27 941 952 940 948 1,216,300
2023/04/26 940 945 937 942 1,535,500
2023/04/25 958 962 945 945 1,466,800
2023/04/24 963 969 957 959 887,300
2023/04/21 957 965 953 959 1,182,000
2023/04/20 958 965 954 961 1,110,500
2023/04/19 975 978 962 963 1,080,300
2023/04/18 974 979 971 975 1,402,600
2023/04/17 965 972 964 971 1,204,800
2023/04/14 964 966 956 959 1,390,100
2023/04/13 961 964 952 958 1,141,500
2023/04/12 963 967 953 967 1,749,600
2023/04/11 955 962 951 957 1,443,000
2023/04/10 952 956 943 949 1,554,400
2023/04/07 928 944 928 944 1,056,700
2023/04/06 935 939 924 928 2,900,600
2023/04/05 949 955 942 944 1,445,800
2023/04/04 941 951 938 951 1,386,300
2023/04/03 943 946 934 935 2,080,300
2023/03/31 954 959 931 933 3,454,400
2023/03/30 952 958 946 949 1,916,300
2023/03/29 954 956 944 956 1,822,500
2023/03/28 946 950 941 949 952,800
2023/03/27 948 952 944 946 1,095,700
2023/03/24 945 951 939 944 1,109,100
2023/03/23 931 945 928 942 1,249,400
2023/03/22 920 942 908 938 2,278,500
2023/03/20 917 929 911 911 2,093,600
2023/03/17 939 939 920 925 3,738,500
2023/03/16 920 929 903 929 2,328,700
2023/03/15 940 947 933 937 1,328,300
2023/03/14 932 939 924 932 2,378,000
2023/03/13 935 942 931 941 2,060,500
2023/03/10 941 951 938 944 2,516,600
2023/03/09 951 958 950 950 1,302,000
2023/03/08 951 959 946 949 2,124,600
2023/03/07 943 961 943 960 2,579,300
2023/03/06 941 956 937 949 2,608,600
2023/03/03 921 934 919 932 2,076,200
2023/03/02 939 939 916 918 2,372,500
2023/03/01 935 937 926 935 1,481,400
2023/02/28 934 941 933 940 1,709,600
2023/02/27 931 940 930 933 1,350,000
2023/02/24 936 946 928 935 2,086,500
2023/02/22 957 960 936 938 2,718,000
2023/02/21 977 982 965 967 1,616,500
2023/02/20 969 977 965 977 1,513,400
2023/02/17 959 970 958 969 1,642,400
2023/02/16 947 964 944 964 2,171,200
2023/02/15 948 952 944 949 1,720,400
2023/02/14 957 959 936 943 2,307,700
2023/02/13 960 962 944 953 1,557,200
2023/02/10 931 962 927 961 4,819,800
2023/02/09 939 953 935 943 4,177,500
2023/02/08 992 1,005 935 946 13,391,500
2023/02/07 1,081 1,093 1,081 1,082 2,492,500
2023/02/06 1,083 1,091 1,079 1,091 1,935,800
2023/02/03 1,084 1,087 1,072 1,074 1,779,600
2023/02/02 1,087 1,091 1,076 1,084 1,365,700
2023/02/01 1,072 1,088 1,068 1,079 1,973,600
2023/01/31 1,074 1,080 1,070 1,074 1,237,000
2023/01/30 1,073 1,075 1,060 1,071 1,294,400
2023/01/27 1,064 1,086 1,060 1,073 2,394,900
2023/01/26 1,069 1,069 1,051 1,056 1,719,800
2023/01/25 1,060 1,072 1,057 1,071 1,500,300
2023/01/24 1,041 1,069 1,041 1,063 2,978,700
2023/01/23 1,038 1,040 1,031 1,036 1,516,500
2023/01/20 990 1,030 990 1,029 2,992,600
2023/01/19 997 1,014 996 1,003 1,558,500
2023/01/18 1,002 1,013 992 1,005 1,557,600
2023/01/17 985 1,004 984 999 1,533,100
2023/01/16 979 984 972 981 1,725,900
2023/01/13 987 1,003 984 987 1,776,300
2023/01/12 1,001 1,003 988 988 1,379,000
2023/01/11 986 1,006 981 1,003 2,260,800
2023/01/10 990 992 968 983 2,028,200
2023/01/06 961 987 960 984 1,588,400
2023/01/05 966 974 959 971 1,527,700
2023/01/04 947 966 946 966 2,109,200

このページの先頭へ