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
2025-07-11640.9661640.4659.12,766,900659.10
2025-07-10661.9662635639.34,483,100639.30
2025-07-09665666.9658.4661.91,803,900661.90
2025-07-08665668.8655.7658.52,428,800658.50
2025-07-07683683.3668.1668.11,803,100668.10
2025-07-04689.6694682.3685.41,266,900685.40
2025-07-03688689.9681.2689.61,746,200689.60
2025-07-02688690.3677.6685.52,363,400685.50
2025-07-01699.8704.2689.5694.12,132,300694.10
2025-06-30700.1710.6696.6701.42,454,900701.40
2025-06-27687.8703.5687.5694.92,843,900694.90
2025-06-26678684.4674.8684.41,424,400684.40
2025-06-25672682.3663.5679.31,793,200679.30
2025-06-24676.3679.9666669.61,482,600669.60
2025-06-23673.5675.5658.3664.12,523,000664.10
2025-06-20684684.2675675.94,481,200675.90
2025-06-19672.7676.8666.2676.51,376,700676.50
2025-06-18664.8678.2664673.91,989,300673.90
2025-06-17671.6687.1666674.82,479,500674.80
2025-06-16665.3673.4661673.41,968,000673.40
2025-06-13675675657.1664.83,389,700664.80
2025-06-12679.2683674.1677.11,533,400677.10
2025-06-11683684.9679.5681.61,706,700681.60
2025-06-10681.3687.5679681.42,012,700681.40
2025-06-09683.8684.6673.3675.12,456,300675.10
2025-06-06690693.9681.6685.42,907,300685.40
2025-06-05699.6701.9692.9694.22,468,600694.20
2025-06-04709712.17027021,602,900702
2025-06-03711711.77037032,402,500703
2025-06-02730730.3711.2711.22,925,400711.20
2025-05-30736.5742.6732.9740.11,538,700740.10
2025-05-29737.5746.8736742.51,758,600742.50
2025-05-28730739.27267352,443,600735
2025-05-27717.1721.4711719.81,631,700719.80
2025-05-26716722.5711.9717.12,373,900717.10
2025-05-23734.2739721.1721.12,923,400721.10
2025-05-22738.3747.7730.1736.52,533,000736.50
2025-05-21765766.77507502,470,800750
2025-05-20768.5769.3753.2759.92,686,200759.90
2025-05-19770.2774.97657652,007,900765
2025-05-16780781761765.92,440,500765.90
2025-05-15779.5784.6770.4777.23,209,000777.20
2025-05-14812.6814.9773790.25,656,800790.20
2025-05-13862.4875810.4812.69,065,200812.60
2025-05-12880.5942.9879.7937.45,397,000937.40
2025-05-09878.6883.6869.2877.91,988,800877.90
2025-05-08855871.9851.6863.61,426,400863.60
2025-05-07849.3867.5846.7858.52,260,500858.50
2025-05-02848857.4844.9852.92,220,700852.90
2025-05-01840849.2837.1841.31,502,400841.30
2025-04-30839845835.38451,180,100845
2025-04-28843.6850.4838.2841.71,008,300841.70
2025-04-25840854839.7839.71,234,100839.70
2025-04-24842842827.78291,283,800829
2025-04-23855.1857825.7835.51,842,700835.50
2025-04-22833837.3825.9834.31,011,400834.30
2025-04-21840.1856.4839840.91,621,100840.90
2025-04-18828.8844.8823840.81,343,200840.80
2025-04-17812822.5810818.91,024,100818.90
2025-04-16835842808.3813.51,181,700813.50
2025-04-15834.9846.5826.9841.82,069,600841.80
2025-04-14798.9834.4796.9823.61,973,200823.60
2025-04-11756.9794.8756.7786.71,920,200786.70
2025-04-10828.6828.6792.5803.13,548,200803.10
2025-04-09762.2764716.9723.64,070,600723.60
2025-04-08776.9807.8771.3788.92,690,600788.90
2025-04-07740745.3720732.93,333,100732.90
2025-04-04833.8844.1790.3802.33,907,400802.30
2025-04-03883893.5871.2878.82,698,500878.80
2025-04-02943.6946.4911.1918.51,623,400918.50
2025-04-01951959.6935.7936.51,352,500936.50
2025-03-31964.4964.4933.99442,887,500944
2025-03-28975981.4969.3976.71,440,200976.70
2025-03-27975988.3973.69871,280,300987
2025-03-26987989.9981.6986.21,079,300986.20
2025-03-25990992979.7979.7937,600979.70
2025-03-24980.6997.9976.5980.11,167,100980.10
2025-03-21980998.7978.1989.21,897,000989.20
2025-03-19984.9992976.6976.61,299,800976.60
2025-03-18961989.8959979.62,135,200979.60
2025-03-17964.5974.7959.1959.11,138,900959.10
2025-03-14955.1969.79509601,463,000960
2025-03-13947964.1946958.31,415,700958.30
2025-03-12963.5965.6941.89501,627,700950
2025-03-11952.9969937.2964.22,295,800964.20
2025-03-10957.4962953.5959.61,520,500959.60
2025-03-07969.8974.4953.3956.61,625,000956.60
2025-03-06980998.8976.9984.81,339,700984.80
2025-03-05962980.3955.9976.61,277,300976.60
2025-03-04979.1979.1959.29651,658,200965
2025-03-03980.6986.5970.1982.71,409,500982.70
2025-02-28990.2998978.7983.11,398,100983.10
2025-02-27990.6993.5983.9990980,600990
2025-02-26976996.7975986.71,573,800986.70
2025-02-25955976.9950.5976.92,123,300976.90
2025-02-21960967.1955.19601,776,900960
2025-02-20979985.6965.1965.32,020,000965.30
2025-02-19989.7989.9969.3983.22,252,400983.20
2025-02-189861,002982.1989.92,024,000989.90
2025-02-179991,000.5973.59981,952,800998
2025-02-141,0051,020.5989.8998.82,783,700998.80
2025-02-131,013.51,029.59941,004.53,657,2001,004.50
2025-02-129801,007967.21,0074,663,8001,007
2025-02-10987.21,000953.8969.95,013,500969.90
2025-02-07951971.7945957.22,670,200957.20
2025-02-06933955.5929.59512,372,700951
2025-02-05920.1929.4914.8923.91,216,400923.90
2025-02-04934938923.2930.41,301,700930.40
2025-02-03920922.4909.1921.12,216,300921.10
2025-01-31960.4965.4931.2934.62,051,800934.60
2025-01-30949.5972941.4966.91,688,100966.90
2025-01-29949957.8944.1949.71,498,900949.70
2025-01-28936.4958929.6944.21,723,400944.20
2025-01-27934.6962934.5951.42,313,600951.40
2025-01-24930.3934.5919921.41,151,200921.40
2025-01-23906935.1896.19262,099,400926
2025-01-22910.1914.1907911.7980,100911.70
2025-01-21910910898.4909.6844,700909.60
2025-01-20905908.4900.4901.91,162,000901.90
2025-01-17901.5903.7888.79001,555,200900
2025-01-16919.7923905.5910.21,252,600910.20
2025-01-15923931910.4914.11,185,400914.10
2025-01-14935936.6915.8923.62,092,200923.60
2025-01-10956.6960939.4940.51,739,600940.50
2025-01-09965.8965.8944.1946.81,553,700946.80
2025-01-08979981.3963.7970.21,052,800970.20
2025-01-07952992.7948.29882,332,100988
2025-01-06998998.1942.1947.32,528,100947.30

分割・併合履歴 : [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株