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
2025/06/13 675 675 657 665 3,389,700
2025/06/12 679 683 674 677 1,533,400
2025/06/11 683 685 680 682 1,706,700
2025/06/10 681 688 679 681 2,012,700
2025/06/09 684 685 673 675 2,456,300
2025/06/06 690 694 682 685 2,907,300
2025/06/05 700 702 693 694 2,468,600
2025/06/04 709 712 702 702 1,602,900
2025/06/03 711 712 703 703 2,402,500
2025/06/02 730 730 711 711 2,925,400
2025/05/30 737 743 733 740 1,538,700
2025/05/29 738 747 736 743 1,758,600
2025/05/28 730 739 726 735 2,443,600
2025/05/27 717 721 711 720 1,631,700
2025/05/26 716 723 712 717 2,373,900
2025/05/23 734 739 721 721 2,923,400
2025/05/22 738 748 730 737 2,533,000
2025/05/21 765 767 750 750 2,470,800
2025/05/20 769 769 753 760 2,686,200
2025/05/19 770 775 765 765 2,007,900
2025/05/16 780 781 761 766 2,440,500
2025/05/15 780 785 770 777 3,209,000
2025/05/14 813 815 773 790 5,656,800
2025/05/13 862 875 810 813 9,065,200
2025/05/12 881 943 880 937 5,397,000
2025/05/09 879 884 869 878 1,988,800
2025/05/08 855 872 852 864 1,426,400
2025/05/07 849 868 847 859 2,260,500
2025/05/02 848 857 845 853 2,220,700
2025/05/01 840 849 837 841 1,502,400
2025/04/30 839 845 835 845 1,180,100
2025/04/28 844 850 838 842 1,008,300
2025/04/25 840 854 840 840 1,234,100
2025/04/24 842 842 828 829 1,283,800
2025/04/23 855 857 826 836 1,842,700
2025/04/22 833 837 826 834 1,011,400
2025/04/21 840 856 839 841 1,621,100
2025/04/18 829 845 823 841 1,343,200
2025/04/17 812 823 810 819 1,024,100
2025/04/16 835 842 808 814 1,181,700
2025/04/15 835 847 827 842 2,069,600
2025/04/14 799 834 797 824 1,973,200
2025/04/11 757 795 757 787 1,920,200
2025/04/10 829 829 793 803 3,548,200
2025/04/09 762 764 717 724 4,070,600
2025/04/08 777 808 771 789 2,690,600
2025/04/07 740 745 720 733 3,333,100
2025/04/04 834 844 790 802 3,907,400
2025/04/03 883 894 871 879 2,698,500
2025/04/02 944 946 911 919 1,623,400
2025/04/01 951 960 936 937 1,352,500
2025/03/31 964 964 934 944 2,887,500
2025/03/28 975 981 969 977 1,440,200
2025/03/27 975 988 974 987 1,280,300
2025/03/26 987 990 982 986 1,079,300
2025/03/25 990 992 980 980 937,600
2025/03/24 981 998 977 980 1,167,100
2025/03/21 980 999 978 989 1,897,000
2025/03/19 985 992 977 977 1,299,800
2025/03/18 961 990 959 980 2,135,200
2025/03/17 965 975 959 959 1,138,900
2025/03/14 955 970 950 960 1,463,000
2025/03/13 947 964 946 958 1,415,700
2025/03/12 964 966 942 950 1,627,700
2025/03/11 953 969 937 964 2,295,800
2025/03/10 957 962 954 960 1,520,500
2025/03/07 970 974 953 957 1,625,000
2025/03/06 980 999 977 985 1,339,700
2025/03/05 962 980 956 977 1,277,300
2025/03/04 979 979 959 965 1,658,200
2025/03/03 981 987 970 983 1,409,500
2025/02/28 990 998 979 983 1,398,100
2025/02/27 991 994 984 990 980,600
2025/02/26 976 997 975 987 1,573,800
2025/02/25 955 977 951 977 2,123,300
2025/02/21 960 967 955 960 1,776,900
2025/02/20 979 986 965 965 2,020,000
2025/02/19 990 990 969 983 2,252,400
2025/02/18 986 1,002 982 990 2,024,000
2025/02/17 999 1,001 974 998 1,952,800
2025/02/14 1,005 1,021 990 999 2,783,700
2025/02/13 1,014 1,030 994 1,005 3,657,200
2025/02/12 980 1,007 967 1,007 4,663,800
2025/02/10 987 1,000 954 970 5,013,500
2025/02/07 951 972 945 957 2,670,200
2025/02/06 933 956 930 951 2,372,700
2025/02/05 920 929 915 924 1,216,400
2025/02/04 934 938 923 930 1,301,700
2025/02/03 920 922 909 921 2,216,300
2025/01/31 960 965 931 935 2,051,800
2025/01/30 950 972 941 967 1,688,100
2025/01/29 949 958 944 950 1,498,900
2025/01/28 936 958 930 944 1,723,400
2025/01/27 935 962 935 951 2,313,600
2025/01/24 930 935 919 921 1,151,200
2025/01/23 906 935 896 926 2,099,400
2025/01/22 910 914 907 912 980,100
2025/01/21 910 910 898 910 844,700
2025/01/20 905 908 900 902 1,162,000
2025/01/17 902 904 889 900 1,555,200
2025/01/16 920 923 906 910 1,252,600
2025/01/15 923 931 910 914 1,185,400
2025/01/14 935 937 916 924 2,092,200
2025/01/10 957 960 939 941 1,739,600
2025/01/09 966 966 944 947 1,553,700
2025/01/08 979 981 964 970 1,052,800
2025/01/07 952 993 948 988 2,332,100
2025/01/06 998 998 942 947 2,528,100

このページの先頭へ