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
2024-05-21841.8870.3839868.84,346,200868.80
2024-05-20810.2838.5810.1838.53,204,000838.50
2024-05-17801836801823.44,838,800823.40
2024-05-16800812.5777.98125,876,900812
2024-05-15854.4856.1771799.311,829,200799.30
2024-05-14870879.9861.5869.45,056,900869.40
2024-05-13863863.7844.1851.42,171,200851.40
2024-05-10846.1862.9843.1862.43,220,100862.40
2024-05-09849.8858.7836.68432,924,300843
2024-05-08860867.1851.1852.63,408,300852.60
2024-05-07840.5860.4835.2860.43,469,100860.40
2024-05-02821.8835.4820.8834.52,034,100834.50
2024-05-01819.9836.18198282,256,700828
2024-04-30814.5840.8812.58313,108,000831
2024-04-26815.5824.3808.8818.81,915,900818.80
2024-04-25827.1832.68208202,219,300820
2024-04-24819833813.48312,774,400831
2024-04-23820827.5813.2819.62,535,600819.60
2024-04-22793817.8790.2817.23,888,500817.20
2024-04-19801806.3787788.74,968,200788.70
2024-04-18800.1827.2798.5821.43,390,000821.40
2024-04-17801.4808793.78001,986,900800
2024-04-16808.9811.9793.28033,828,900803
2024-04-15815824.6812.4821.61,770,700821.60
2024-04-12828832.8815.6821.33,016,700821.30
2024-04-11822834.9815.6819.22,927,900819.20
2024-04-10835857831.7835.93,178,600835.90
2024-04-09824.1832.5822832.42,244,500832.40
2024-04-08843.4845820.2825.43,340,000825.40
2024-04-05854.8854.8841852.51,690,300852.50
2024-04-04858864.1850.18572,662,500857
2024-04-03850865.9838.6846.12,433,000846.10
2024-04-02857.8859.6848.1854.42,325,000854.40
2024-04-01834.7861.7826.38583,601,100858
2024-03-29845.1853.9828.4831.33,070,400831.30
2024-03-28839844.6827.7840.52,499,400840.50
2024-03-27820848.2816.5830.84,840,700830.80
2024-03-26821828.2811.3813.84,922,100813.80
2024-03-25853.4869822.6823.49,395,000823.40
2024-03-22842.7935833883.427,109,900883.40
2024-03-21839.1849834.6839.83,929,700839.80
2024-03-19838838.5818.78293,732,100829
2024-03-18810831.4807.9830.63,046,800830.60
2024-03-15797.2824.4794808.54,652,400808.50
2024-03-14799805.9795.5801.72,405,400801.70
2024-03-13815820.5802.3806.82,467,700806.80
2024-03-12795818.2782.5813.73,545,100813.70
2024-03-11791.2795.1778.6795.13,110,200795.10
2024-03-08785806.2781.2796.53,412,900796.50
2024-03-07808.1813.57867903,903,600790
2024-03-06817825.8804.2807.63,887,000807.60
2024-03-05818.9826807.88172,503,300817
2024-03-04818822.6807.8816.52,668,500816.50
2024-03-01819.3828.8812.1814.92,511,700814.90
2024-02-29817821.9808.6815.53,208,500815.50
2024-02-28820826.4816.1817.82,451,800817.80
2024-02-27832839.98188202,886,400820
2024-02-26828837.9822.2831.52,910,200831.50
2024-02-22816824812.3820.22,631,700820.20
2024-02-21822823.9806.4809.82,810,000809.80
2024-02-20826.2836.5818825.23,075,400825.20
2024-02-19797.58227928202,732,400820
2024-02-16797811.6785.68043,383,200804
2024-02-15820828.7805.1806.13,445,200806.10
2024-02-14840840.1811.2811.24,007,800811.20
2024-02-13831854.1826845.75,134,400845.70
2024-02-09841.2849.8819.4819.65,518,700819.60
2024-02-08861.28628268428,625,500842
2024-02-07915.7921850.1862.114,582,500862.10
2024-02-06979.8982.4945.7945.74,221,000945.70
2024-02-05981995.5974.29882,912,600988
2024-02-02990991.9974.3980.22,206,100980.20
2024-02-01993.39949719802,748,500980
2024-01-31997.51,004987.99972,415,200997
2024-01-301,0291,030.5997.6997.62,751,200997.60
2024-01-291,0361,0411,006.51,0172,310,9001,017
2024-01-261,0251,0481,0211,0341,779,9001,034
2024-01-251,0501,0671,0331,033.51,985,0001,033.50
2024-01-241,0401,0601,039.51,0541,521,9001,054
2024-01-231,070.51,074.51,0471,051.51,849,1001,051.50
2024-01-221,0711,0741,056.51,071.51,375,0001,071.50
2024-01-191,0991,1181,0581,061.53,040,0001,061.50
2024-01-181,0681,0931,0571,0922,365,7001,092
2024-01-171,0561,0891,030.51,0683,329,9001,068
2024-01-161,062.51,065.51,0481,0501,325,2001,050
2024-01-151,072.51,0781,0631,0681,529,9001,068
2024-01-121,091.51,0921,0601,0792,259,6001,079
2024-01-111,067.51,075.51,0571,070.52,445,3001,070.50
2024-01-101,060.51,0741,0591,0622,233,0001,062
2024-01-091,0381,0631,033.51,0572,946,4001,057
2024-01-051,0051,042.51,0051,026.52,519,0001,026.50
2024-01-049941,0059791,0052,094,0001,005

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