6753 シャープ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 960.4 | 965.4 | 931.2 | 934.6 | 2,051,800 | 934.60 |
| 2025-01-30 | 949.5 | 972 | 941.4 | 966.9 | 1,688,100 | 966.90 |
| 2025-01-29 | 949 | 957.8 | 944.1 | 949.7 | 1,498,900 | 949.70 |
| 2025-01-28 | 936.4 | 958 | 929.6 | 944.2 | 1,723,400 | 944.20 |
| 2025-01-27 | 934.6 | 962 | 934.5 | 951.4 | 2,313,600 | 951.40 |
| 2025-01-24 | 930.3 | 934.5 | 919 | 921.4 | 1,151,200 | 921.40 |
| 2025-01-23 | 906 | 935.1 | 896.1 | 926 | 2,099,400 | 926 |
| 2025-01-22 | 910.1 | 914.1 | 907 | 911.7 | 980,100 | 911.70 |
| 2025-01-21 | 910 | 910 | 898.4 | 909.6 | 844,700 | 909.60 |
| 2025-01-20 | 905 | 908.4 | 900.4 | 901.9 | 1,162,000 | 901.90 |
| 2025-01-17 | 901.5 | 903.7 | 888.7 | 900 | 1,555,200 | 900 |
| 2025-01-16 | 919.7 | 923 | 905.5 | 910.2 | 1,252,600 | 910.20 |
| 2025-01-15 | 923 | 931 | 910.4 | 914.1 | 1,185,400 | 914.10 |
| 2025-01-14 | 935 | 936.6 | 915.8 | 923.6 | 2,092,200 | 923.60 |
| 2025-01-10 | 956.6 | 960 | 939.4 | 940.5 | 1,739,600 | 940.50 |
| 2025-01-09 | 965.8 | 965.8 | 944.1 | 946.8 | 1,553,700 | 946.80 |
| 2025-01-08 | 979 | 981.3 | 963.7 | 970.2 | 1,052,800 | 970.20 |
| 2025-01-07 | 952 | 992.7 | 948.2 | 988 | 2,332,100 | 988 |
| 2025-01-06 | 998 | 998.1 | 942.1 | 947.3 | 2,528,100 | 947.30 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株