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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 640.9 | 661 | 640.4 | 659.1 | 2,766,900 | 659.10 |
| 2025-07-10 | 661.9 | 662 | 635 | 639.3 | 4,483,100 | 639.30 |
| 2025-07-09 | 665 | 666.9 | 658.4 | 661.9 | 1,803,900 | 661.90 |
| 2025-07-08 | 665 | 668.8 | 655.7 | 658.5 | 2,428,800 | 658.50 |
| 2025-07-07 | 683 | 683.3 | 668.1 | 668.1 | 1,803,100 | 668.10 |
| 2025-07-04 | 689.6 | 694 | 682.3 | 685.4 | 1,266,900 | 685.40 |
| 2025-07-03 | 688 | 689.9 | 681.2 | 689.6 | 1,746,200 | 689.60 |
| 2025-07-02 | 688 | 690.3 | 677.6 | 685.5 | 2,363,400 | 685.50 |
| 2025-07-01 | 699.8 | 704.2 | 689.5 | 694.1 | 2,132,300 | 694.10 |
| 2025-06-30 | 700.1 | 710.6 | 696.6 | 701.4 | 2,454,900 | 701.40 |
| 2025-06-27 | 687.8 | 703.5 | 687.5 | 694.9 | 2,843,900 | 694.90 |
| 2025-06-26 | 678 | 684.4 | 674.8 | 684.4 | 1,424,400 | 684.40 |
| 2025-06-25 | 672 | 682.3 | 663.5 | 679.3 | 1,793,200 | 679.30 |
| 2025-06-24 | 676.3 | 679.9 | 666 | 669.6 | 1,482,600 | 669.60 |
| 2025-06-23 | 673.5 | 675.5 | 658.3 | 664.1 | 2,523,000 | 664.10 |
| 2025-06-20 | 684 | 684.2 | 675 | 675.9 | 4,481,200 | 675.90 |
| 2025-06-19 | 672.7 | 676.8 | 666.2 | 676.5 | 1,376,700 | 676.50 |
| 2025-06-18 | 664.8 | 678.2 | 664 | 673.9 | 1,989,300 | 673.90 |
| 2025-06-17 | 671.6 | 687.1 | 666 | 674.8 | 2,479,500 | 674.80 |
| 2025-06-16 | 665.3 | 673.4 | 661 | 673.4 | 1,968,000 | 673.40 |
| 2025-06-13 | 675 | 675 | 657.1 | 664.8 | 3,389,700 | 664.80 |
| 2025-06-12 | 679.2 | 683 | 674.1 | 677.1 | 1,533,400 | 677.10 |
| 2025-06-11 | 683 | 684.9 | 679.5 | 681.6 | 1,706,700 | 681.60 |
| 2025-06-10 | 681.3 | 687.5 | 679 | 681.4 | 2,012,700 | 681.40 |
| 2025-06-09 | 683.8 | 684.6 | 673.3 | 675.1 | 2,456,300 | 675.10 |
| 2025-06-06 | 690 | 693.9 | 681.6 | 685.4 | 2,907,300 | 685.40 |
| 2025-06-05 | 699.6 | 701.9 | 692.9 | 694.2 | 2,468,600 | 694.20 |
| 2025-06-04 | 709 | 712.1 | 702 | 702 | 1,602,900 | 702 |
| 2025-06-03 | 711 | 711.7 | 703 | 703 | 2,402,500 | 703 |
| 2025-06-02 | 730 | 730.3 | 711.2 | 711.2 | 2,925,400 | 711.20 |
| 2025-05-30 | 736.5 | 742.6 | 732.9 | 740.1 | 1,538,700 | 740.10 |
| 2025-05-29 | 737.5 | 746.8 | 736 | 742.5 | 1,758,600 | 742.50 |
| 2025-05-28 | 730 | 739.2 | 726 | 735 | 2,443,600 | 735 |
| 2025-05-27 | 717.1 | 721.4 | 711 | 719.8 | 1,631,700 | 719.80 |
| 2025-05-26 | 716 | 722.5 | 711.9 | 717.1 | 2,373,900 | 717.10 |
| 2025-05-23 | 734.2 | 739 | 721.1 | 721.1 | 2,923,400 | 721.10 |
| 2025-05-22 | 738.3 | 747.7 | 730.1 | 736.5 | 2,533,000 | 736.50 |
| 2025-05-21 | 765 | 766.7 | 750 | 750 | 2,470,800 | 750 |
| 2025-05-20 | 768.5 | 769.3 | 753.2 | 759.9 | 2,686,200 | 759.90 |
| 2025-05-19 | 770.2 | 774.9 | 765 | 765 | 2,007,900 | 765 |
| 2025-05-16 | 780 | 781 | 761 | 765.9 | 2,440,500 | 765.90 |
| 2025-05-15 | 779.5 | 784.6 | 770.4 | 777.2 | 3,209,000 | 777.20 |
| 2025-05-14 | 812.6 | 814.9 | 773 | 790.2 | 5,656,800 | 790.20 |
| 2025-05-13 | 862.4 | 875 | 810.4 | 812.6 | 9,065,200 | 812.60 |
| 2025-05-12 | 880.5 | 942.9 | 879.7 | 937.4 | 5,397,000 | 937.40 |
| 2025-05-09 | 878.6 | 883.6 | 869.2 | 877.9 | 1,988,800 | 877.90 |
| 2025-05-08 | 855 | 871.9 | 851.6 | 863.6 | 1,426,400 | 863.60 |
| 2025-05-07 | 849.3 | 867.5 | 846.7 | 858.5 | 2,260,500 | 858.50 |
| 2025-05-02 | 848 | 857.4 | 844.9 | 852.9 | 2,220,700 | 852.90 |
| 2025-05-01 | 840 | 849.2 | 837.1 | 841.3 | 1,502,400 | 841.30 |
| 2025-04-30 | 839 | 845 | 835.3 | 845 | 1,180,100 | 845 |
| 2025-04-28 | 843.6 | 850.4 | 838.2 | 841.7 | 1,008,300 | 841.70 |
| 2025-04-25 | 840 | 854 | 839.7 | 839.7 | 1,234,100 | 839.70 |
| 2025-04-24 | 842 | 842 | 827.7 | 829 | 1,283,800 | 829 |
| 2025-04-23 | 855.1 | 857 | 825.7 | 835.5 | 1,842,700 | 835.50 |
| 2025-04-22 | 833 | 837.3 | 825.9 | 834.3 | 1,011,400 | 834.30 |
| 2025-04-21 | 840.1 | 856.4 | 839 | 840.9 | 1,621,100 | 840.90 |
| 2025-04-18 | 828.8 | 844.8 | 823 | 840.8 | 1,343,200 | 840.80 |
| 2025-04-17 | 812 | 822.5 | 810 | 818.9 | 1,024,100 | 818.90 |
| 2025-04-16 | 835 | 842 | 808.3 | 813.5 | 1,181,700 | 813.50 |
| 2025-04-15 | 834.9 | 846.5 | 826.9 | 841.8 | 2,069,600 | 841.80 |
| 2025-04-14 | 798.9 | 834.4 | 796.9 | 823.6 | 1,973,200 | 823.60 |
| 2025-04-11 | 756.9 | 794.8 | 756.7 | 786.7 | 1,920,200 | 786.70 |
| 2025-04-10 | 828.6 | 828.6 | 792.5 | 803.1 | 3,548,200 | 803.10 |
| 2025-04-09 | 762.2 | 764 | 716.9 | 723.6 | 4,070,600 | 723.60 |
| 2025-04-08 | 776.9 | 807.8 | 771.3 | 788.9 | 2,690,600 | 788.90 |
| 2025-04-07 | 740 | 745.3 | 720 | 732.9 | 3,333,100 | 732.90 |
| 2025-04-04 | 833.8 | 844.1 | 790.3 | 802.3 | 3,907,400 | 802.30 |
| 2025-04-03 | 883 | 893.5 | 871.2 | 878.8 | 2,698,500 | 878.80 |
| 2025-04-02 | 943.6 | 946.4 | 911.1 | 918.5 | 1,623,400 | 918.50 |
| 2025-04-01 | 951 | 959.6 | 935.7 | 936.5 | 1,352,500 | 936.50 |
| 2025-03-31 | 964.4 | 964.4 | 933.9 | 944 | 2,887,500 | 944 |
| 2025-03-28 | 975 | 981.4 | 969.3 | 976.7 | 1,440,200 | 976.70 |
| 2025-03-27 | 975 | 988.3 | 973.6 | 987 | 1,280,300 | 987 |
| 2025-03-26 | 987 | 989.9 | 981.6 | 986.2 | 1,079,300 | 986.20 |
| 2025-03-25 | 990 | 992 | 979.7 | 979.7 | 937,600 | 979.70 |
| 2025-03-24 | 980.6 | 997.9 | 976.5 | 980.1 | 1,167,100 | 980.10 |
| 2025-03-21 | 980 | 998.7 | 978.1 | 989.2 | 1,897,000 | 989.20 |
| 2025-03-19 | 984.9 | 992 | 976.6 | 976.6 | 1,299,800 | 976.60 |
| 2025-03-18 | 961 | 989.8 | 959 | 979.6 | 2,135,200 | 979.60 |
| 2025-03-17 | 964.5 | 974.7 | 959.1 | 959.1 | 1,138,900 | 959.10 |
| 2025-03-14 | 955.1 | 969.7 | 950 | 960 | 1,463,000 | 960 |
| 2025-03-13 | 947 | 964.1 | 946 | 958.3 | 1,415,700 | 958.30 |
| 2025-03-12 | 963.5 | 965.6 | 941.8 | 950 | 1,627,700 | 950 |
| 2025-03-11 | 952.9 | 969 | 937.2 | 964.2 | 2,295,800 | 964.20 |
| 2025-03-10 | 957.4 | 962 | 953.5 | 959.6 | 1,520,500 | 959.60 |
| 2025-03-07 | 969.8 | 974.4 | 953.3 | 956.6 | 1,625,000 | 956.60 |
| 2025-03-06 | 980 | 998.8 | 976.9 | 984.8 | 1,339,700 | 984.80 |
| 2025-03-05 | 962 | 980.3 | 955.9 | 976.6 | 1,277,300 | 976.60 |
| 2025-03-04 | 979.1 | 979.1 | 959.2 | 965 | 1,658,200 | 965 |
| 2025-03-03 | 980.6 | 986.5 | 970.1 | 982.7 | 1,409,500 | 982.70 |
| 2025-02-28 | 990.2 | 998 | 978.7 | 983.1 | 1,398,100 | 983.10 |
| 2025-02-27 | 990.6 | 993.5 | 983.9 | 990 | 980,600 | 990 |
| 2025-02-26 | 976 | 996.7 | 975 | 986.7 | 1,573,800 | 986.70 |
| 2025-02-25 | 955 | 976.9 | 950.5 | 976.9 | 2,123,300 | 976.90 |
| 2025-02-21 | 960 | 967.1 | 955.1 | 960 | 1,776,900 | 960 |
| 2025-02-20 | 979 | 985.6 | 965.1 | 965.3 | 2,020,000 | 965.30 |
| 2025-02-19 | 989.7 | 989.9 | 969.3 | 983.2 | 2,252,400 | 983.20 |
| 2025-02-18 | 986 | 1,002 | 982.1 | 989.9 | 2,024,000 | 989.90 |
| 2025-02-17 | 999 | 1,000.5 | 973.5 | 998 | 1,952,800 | 998 |
| 2025-02-14 | 1,005 | 1,020.5 | 989.8 | 998.8 | 2,783,700 | 998.80 |
| 2025-02-13 | 1,013.5 | 1,029.5 | 994 | 1,004.5 | 3,657,200 | 1,004.50 |
| 2025-02-12 | 980 | 1,007 | 967.2 | 1,007 | 4,663,800 | 1,007 |
| 2025-02-10 | 987.2 | 1,000 | 953.8 | 969.9 | 5,013,500 | 969.90 |
| 2025-02-07 | 951 | 971.7 | 945 | 957.2 | 2,670,200 | 957.20 |
| 2025-02-06 | 933 | 955.5 | 929.5 | 951 | 2,372,700 | 951 |
| 2025-02-05 | 920.1 | 929.4 | 914.8 | 923.9 | 1,216,400 | 923.90 |
| 2025-02-04 | 934 | 938 | 923.2 | 930.4 | 1,301,700 | 930.40 |
| 2025-02-03 | 920 | 922.4 | 909.1 | 921.1 | 2,216,300 | 921.10 |
| 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