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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
