6753 シャープ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 873.2 | 876.4 | 860.6 | 860.6 | 2,836,400 | 860.60 |
| 2024-07-25 | 885 | 886.7 | 870.4 | 873.9 | 2,874,400 | 873.90 |
| 2024-07-24 | 931 | 931 | 905.3 | 905.3 | 2,377,500 | 905.30 |
| 2024-07-23 | 937.3 | 943 | 924.6 | 932.2 | 1,828,300 | 932.20 |
| 2024-07-22 | 945.8 | 950.9 | 930 | 937.5 | 1,845,500 | 937.50 |
| 2024-07-19 | 947 | 956.4 | 943.6 | 946.2 | 1,636,800 | 946.20 |
| 2024-07-18 | 945.5 | 954.9 | 940.3 | 949.4 | 1,861,200 | 949.40 |
| 2024-07-17 | 957.3 | 962.1 | 951.3 | 958 | 1,637,000 | 958 |
| 2024-07-16 | 970.7 | 971 | 947.9 | 947.9 | 1,921,400 | 947.90 |
| 2024-07-12 | 974.5 | 981.8 | 958 | 968.8 | 3,326,100 | 968.80 |
| 2024-07-11 | 945.1 | 976.4 | 944.8 | 975.6 | 3,326,600 | 975.60 |
| 2024-07-10 | 950 | 950 | 928 | 937.8 | 3,009,800 | 937.80 |
| 2024-07-09 | 950 | 961.4 | 943.1 | 951.3 | 2,550,700 | 951.30 |
| 2024-07-08 | 953.9 | 959.3 | 934.1 | 941.9 | 2,650,900 | 941.90 |
| 2024-07-05 | 952.2 | 960.2 | 944.7 | 954.2 | 2,088,900 | 954.20 |
| 2024-07-04 | 942.4 | 955.3 | 942.4 | 952.9 | 1,992,100 | 952.90 |
| 2024-07-03 | 939 | 951.2 | 931.4 | 942.4 | 2,426,200 | 942.40 |
| 2024-07-02 | 939.2 | 959.1 | 929.4 | 940 | 3,399,100 | 940 |
| 2024-07-01 | 945.1 | 960.7 | 932.8 | 942 | 3,225,600 | 942 |
| 2024-06-28 | 977.9 | 982.4 | 927.8 | 930.1 | 5,471,000 | 930.10 |
| 2024-06-27 | 980.3 | 983.7 | 951.4 | 976.6 | 4,504,000 | 976.60 |
| 2024-06-26 | 980 | 1,009.5 | 976 | 984.4 | 3,706,200 | 984.40 |
| 2024-06-25 | 981 | 987.8 | 972.7 | 979.1 | 2,222,300 | 979.10 |
| 2024-06-24 | 960.1 | 980.5 | 958.3 | 975.2 | 3,191,700 | 975.20 |
| 2024-06-21 | 946 | 960.9 | 933 | 958.3 | 3,645,700 | 958.30 |
| 2024-06-20 | 950 | 953 | 933.5 | 943.6 | 2,532,800 | 943.60 |
| 2024-06-19 | 978.3 | 979.4 | 945.1 | 960.8 | 3,368,000 | 960.80 |
| 2024-06-18 | 985 | 1,006 | 971 | 979.2 | 3,916,800 | 979.20 |
| 2024-06-17 | 987.8 | 989.5 | 970.5 | 983.1 | 2,566,600 | 983.10 |
| 2024-06-14 | 968.9 | 986.1 | 956.3 | 984.8 | 4,554,700 | 984.80 |
| 2024-06-13 | 965.8 | 978.5 | 958.1 | 969.6 | 2,919,600 | 969.60 |
| 2024-06-12 | 951.8 | 977.7 | 951.5 | 965 | 3,293,600 | 965 |
| 2024-06-11 | 981.5 | 983 | 951 | 960.7 | 4,221,600 | 960.70 |
| 2024-06-10 | 950 | 979.9 | 935.2 | 979.1 | 5,485,700 | 979.10 |
| 2024-06-07 | 936.9 | 940.4 | 920.7 | 920.9 | 3,351,800 | 920.90 |
| 2024-06-06 | 969.7 | 974.8 | 932 | 937 | 4,483,900 | 937 |
| 2024-06-05 | 950 | 969.9 | 927.4 | 967 | 4,626,400 | 967 |
| 2024-06-04 | 970.9 | 977.5 | 929 | 970.3 | 6,337,100 | 970.30 |
| 2024-06-03 | 1,030.5 | 1,048 | 984.1 | 984.1 | 9,432,500 | 984.10 |
| 2024-05-31 | 960 | 989.7 | 951 | 970.2 | 21,902,400 | 970.20 |
| 2024-05-30 | 945 | 959.9 | 936 | 959 | 4,650,500 | 959 |
| 2024-05-29 | 920 | 942.3 | 901 | 935.6 | 3,414,500 | 935.60 |
| 2024-05-28 | 945.1 | 953.9 | 912.5 | 924.7 | 5,171,500 | 924.70 |
| 2024-05-27 | 942.8 | 959.8 | 925 | 951.9 | 3,400,800 | 951.90 |
| 2024-05-24 | 925 | 966.4 | 922.9 | 948.5 | 5,566,900 | 948.50 |
| 2024-05-23 | 878 | 953.8 | 878 | 951.7 | 7,639,100 | 951.70 |
| 2024-05-22 | 872.8 | 947.9 | 871.8 | 932.6 | 13,797,600 | 932.60 |
| 2024-05-21 | 841.8 | 870.3 | 839 | 868.8 | 4,346,200 | 868.80 |
| 2024-05-20 | 810.2 | 838.5 | 810.1 | 838.5 | 3,204,000 | 838.50 |
| 2024-05-17 | 801 | 836 | 801 | 823.4 | 4,838,800 | 823.40 |
| 2024-05-16 | 800 | 812.5 | 777.9 | 812 | 5,876,900 | 812 |
| 2024-05-15 | 854.4 | 856.1 | 771 | 799.3 | 11,829,200 | 799.30 |
| 2024-05-14 | 870 | 879.9 | 861.5 | 869.4 | 5,056,900 | 869.40 |
| 2024-05-13 | 863 | 863.7 | 844.1 | 851.4 | 2,171,200 | 851.40 |
| 2024-05-10 | 846.1 | 862.9 | 843.1 | 862.4 | 3,220,100 | 862.40 |
| 2024-05-09 | 849.8 | 858.7 | 836.6 | 843 | 2,924,300 | 843 |
| 2024-05-08 | 860 | 867.1 | 851.1 | 852.6 | 3,408,300 | 852.60 |
| 2024-05-07 | 840.5 | 860.4 | 835.2 | 860.4 | 3,469,100 | 860.40 |
| 2024-05-02 | 821.8 | 835.4 | 820.8 | 834.5 | 2,034,100 | 834.50 |
| 2024-05-01 | 819.9 | 836.1 | 819 | 828 | 2,256,700 | 828 |
| 2024-04-30 | 814.5 | 840.8 | 812.5 | 831 | 3,108,000 | 831 |
| 2024-04-26 | 815.5 | 824.3 | 808.8 | 818.8 | 1,915,900 | 818.80 |
| 2024-04-25 | 827.1 | 832.6 | 820 | 820 | 2,219,300 | 820 |
| 2024-04-24 | 819 | 833 | 813.4 | 831 | 2,774,400 | 831 |
| 2024-04-23 | 820 | 827.5 | 813.2 | 819.6 | 2,535,600 | 819.60 |
| 2024-04-22 | 793 | 817.8 | 790.2 | 817.2 | 3,888,500 | 817.20 |
| 2024-04-19 | 801 | 806.3 | 787 | 788.7 | 4,968,200 | 788.70 |
| 2024-04-18 | 800.1 | 827.2 | 798.5 | 821.4 | 3,390,000 | 821.40 |
| 2024-04-17 | 801.4 | 808 | 793.7 | 800 | 1,986,900 | 800 |
| 2024-04-16 | 808.9 | 811.9 | 793.2 | 803 | 3,828,900 | 803 |
| 2024-04-15 | 815 | 824.6 | 812.4 | 821.6 | 1,770,700 | 821.60 |
| 2024-04-12 | 828 | 832.8 | 815.6 | 821.3 | 3,016,700 | 821.30 |
| 2024-04-11 | 822 | 834.9 | 815.6 | 819.2 | 2,927,900 | 819.20 |
| 2024-04-10 | 835 | 857 | 831.7 | 835.9 | 3,178,600 | 835.90 |
| 2024-04-09 | 824.1 | 832.5 | 822 | 832.4 | 2,244,500 | 832.40 |
| 2024-04-08 | 843.4 | 845 | 820.2 | 825.4 | 3,340,000 | 825.40 |
| 2024-04-05 | 854.8 | 854.8 | 841 | 852.5 | 1,690,300 | 852.50 |
| 2024-04-04 | 858 | 864.1 | 850.1 | 857 | 2,662,500 | 857 |
| 2024-04-03 | 850 | 865.9 | 838.6 | 846.1 | 2,433,000 | 846.10 |
| 2024-04-02 | 857.8 | 859.6 | 848.1 | 854.4 | 2,325,000 | 854.40 |
| 2024-04-01 | 834.7 | 861.7 | 826.3 | 858 | 3,601,100 | 858 |
| 2024-03-29 | 845.1 | 853.9 | 828.4 | 831.3 | 3,070,400 | 831.30 |
| 2024-03-28 | 839 | 844.6 | 827.7 | 840.5 | 2,499,400 | 840.50 |
| 2024-03-27 | 820 | 848.2 | 816.5 | 830.8 | 4,840,700 | 830.80 |
| 2024-03-26 | 821 | 828.2 | 811.3 | 813.8 | 4,922,100 | 813.80 |
| 2024-03-25 | 853.4 | 869 | 822.6 | 823.4 | 9,395,000 | 823.40 |
| 2024-03-22 | 842.7 | 935 | 833 | 883.4 | 27,109,900 | 883.40 |
| 2024-03-21 | 839.1 | 849 | 834.6 | 839.8 | 3,929,700 | 839.80 |
| 2024-03-19 | 838 | 838.5 | 818.7 | 829 | 3,732,100 | 829 |
| 2024-03-18 | 810 | 831.4 | 807.9 | 830.6 | 3,046,800 | 830.60 |
| 2024-03-15 | 797.2 | 824.4 | 794 | 808.5 | 4,652,400 | 808.50 |
| 2024-03-14 | 799 | 805.9 | 795.5 | 801.7 | 2,405,400 | 801.70 |
| 2024-03-13 | 815 | 820.5 | 802.3 | 806.8 | 2,467,700 | 806.80 |
| 2024-03-12 | 795 | 818.2 | 782.5 | 813.7 | 3,545,100 | 813.70 |
| 2024-03-11 | 791.2 | 795.1 | 778.6 | 795.1 | 3,110,200 | 795.10 |
| 2024-03-08 | 785 | 806.2 | 781.2 | 796.5 | 3,412,900 | 796.50 |
| 2024-03-07 | 808.1 | 813.5 | 786 | 790 | 3,903,600 | 790 |
| 2024-03-06 | 817 | 825.8 | 804.2 | 807.6 | 3,887,000 | 807.60 |
| 2024-03-05 | 818.9 | 826 | 807.8 | 817 | 2,503,300 | 817 |
| 2024-03-04 | 818 | 822.6 | 807.8 | 816.5 | 2,668,500 | 816.50 |
| 2024-03-01 | 819.3 | 828.8 | 812.1 | 814.9 | 2,511,700 | 814.90 |
| 2024-02-29 | 817 | 821.9 | 808.6 | 815.5 | 3,208,500 | 815.50 |
| 2024-02-28 | 820 | 826.4 | 816.1 | 817.8 | 2,451,800 | 817.80 |
| 2024-02-27 | 832 | 839.9 | 818 | 820 | 2,886,400 | 820 |
| 2024-02-26 | 828 | 837.9 | 822.2 | 831.5 | 2,910,200 | 831.50 |
| 2024-02-22 | 816 | 824 | 812.3 | 820.2 | 2,631,700 | 820.20 |
| 2024-02-21 | 822 | 823.9 | 806.4 | 809.8 | 2,810,000 | 809.80 |
| 2024-02-20 | 826.2 | 836.5 | 818 | 825.2 | 3,075,400 | 825.20 |
| 2024-02-19 | 797.5 | 822 | 792 | 820 | 2,732,400 | 820 |
| 2024-02-16 | 797 | 811.6 | 785.6 | 804 | 3,383,200 | 804 |
| 2024-02-15 | 820 | 828.7 | 805.1 | 806.1 | 3,445,200 | 806.10 |
| 2024-02-14 | 840 | 840.1 | 811.2 | 811.2 | 4,007,800 | 811.20 |
| 2024-02-13 | 831 | 854.1 | 826 | 845.7 | 5,134,400 | 845.70 |
| 2024-02-09 | 841.2 | 849.8 | 819.4 | 819.6 | 5,518,700 | 819.60 |
| 2024-02-08 | 861.2 | 862 | 826 | 842 | 8,625,500 | 842 |
| 2024-02-07 | 915.7 | 921 | 850.1 | 862.1 | 14,582,500 | 862.10 |
| 2024-02-06 | 979.8 | 982.4 | 945.7 | 945.7 | 4,221,000 | 945.70 |
| 2024-02-05 | 981 | 995.5 | 974.2 | 988 | 2,912,600 | 988 |
| 2024-02-02 | 990 | 991.9 | 974.3 | 980.2 | 2,206,100 | 980.20 |
| 2024-02-01 | 993.3 | 994 | 971 | 980 | 2,748,500 | 980 |
| 2024-01-31 | 997.5 | 1,004 | 987.9 | 997 | 2,415,200 | 997 |
| 2024-01-30 | 1,029 | 1,030.5 | 997.6 | 997.6 | 2,751,200 | 997.60 |
| 2024-01-29 | 1,036 | 1,041 | 1,006.5 | 1,017 | 2,310,900 | 1,017 |
| 2024-01-26 | 1,025 | 1,048 | 1,021 | 1,034 | 1,779,900 | 1,034 |
| 2024-01-25 | 1,050 | 1,067 | 1,033 | 1,033.5 | 1,985,000 | 1,033.50 |
| 2024-01-24 | 1,040 | 1,060 | 1,039.5 | 1,054 | 1,521,900 | 1,054 |
| 2024-01-23 | 1,070.5 | 1,074.5 | 1,047 | 1,051.5 | 1,849,100 | 1,051.50 |
| 2024-01-22 | 1,071 | 1,074 | 1,056.5 | 1,071.5 | 1,375,000 | 1,071.50 |
| 2024-01-19 | 1,099 | 1,118 | 1,058 | 1,061.5 | 3,040,000 | 1,061.50 |
| 2024-01-18 | 1,068 | 1,093 | 1,057 | 1,092 | 2,365,700 | 1,092 |
| 2024-01-17 | 1,056 | 1,089 | 1,030.5 | 1,068 | 3,329,900 | 1,068 |
| 2024-01-16 | 1,062.5 | 1,065.5 | 1,048 | 1,050 | 1,325,200 | 1,050 |
| 2024-01-15 | 1,072.5 | 1,078 | 1,063 | 1,068 | 1,529,900 | 1,068 |
| 2024-01-12 | 1,091.5 | 1,092 | 1,060 | 1,079 | 2,259,600 | 1,079 |
| 2024-01-11 | 1,067.5 | 1,075.5 | 1,057 | 1,070.5 | 2,445,300 | 1,070.50 |
| 2024-01-10 | 1,060.5 | 1,074 | 1,059 | 1,062 | 2,233,000 | 1,062 |
| 2024-01-09 | 1,038 | 1,063 | 1,033.5 | 1,057 | 2,946,400 | 1,057 |
| 2024-01-05 | 1,005 | 1,042.5 | 1,005 | 1,026.5 | 2,519,000 | 1,026.50 |
| 2024-01-04 | 994 | 1,005 | 979 | 1,005 | 2,094,000 | 1,005 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
