6753 シャープ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-027857857567595,411,700759
2023-06-017978017757783,868,800778
2023-05-318238247938008,155,900800
2023-05-308228298178282,101,500828
2023-05-298308308178212,054,300821
2023-05-268358418208202,680,400820
2023-05-258428488348352,038,200835
2023-05-248398498348472,337,400847
2023-05-238678688448483,489,000848
2023-05-228578678578641,864,500864
2023-05-198598648558622,282,300862
2023-05-188718808608602,928,600860
2023-05-178848908678702,717,400870
2023-05-168798938748853,190,700885
2023-05-159009078758765,531,500876
2023-05-129279389049048,765,400904
2023-05-119909959799902,188,700990
2023-05-109909939759922,045,200992
2023-05-099839929729901,971,100990
2023-05-089559849509842,515,300984
2023-05-029699709569561,203,200956
2023-05-019709729659671,747,900967
2023-04-289629679529662,139,700966
2023-04-279419529409481,216,300948
2023-04-269409459379421,535,500942
2023-04-259589629459451,466,800945
2023-04-24963969957959887,300959
2023-04-219579659539591,182,000959
2023-04-209589659549611,110,500961
2023-04-199759789629631,080,300963
2023-04-189749799719751,402,600975
2023-04-179659729649711,204,800971
2023-04-149649669569591,390,100959
2023-04-139619649529581,141,500958
2023-04-129639679539671,749,600967
2023-04-119559629519571,443,000957
2023-04-109529569439491,554,400949
2023-04-079289449289441,056,700944
2023-04-069359399249282,900,600928
2023-04-059499559429441,445,800944
2023-04-049419519389511,386,300951
2023-04-039439469349352,080,300935
2023-03-319549599319333,454,400933
2023-03-309529589469491,916,300949
2023-03-299549569449561,822,500956
2023-03-28946950941949952,800949
2023-03-279489529449461,095,700946
2023-03-249459519399441,109,100944
2023-03-239319459289421,249,400942
2023-03-229209429089382,278,500938
2023-03-209179299119112,093,600911
2023-03-179399399209253,738,500925
2023-03-169209299039292,328,700929
2023-03-159409479339371,328,300937
2023-03-149329399249322,378,000932
2023-03-139359429319412,060,500941
2023-03-109419519389442,516,600944
2023-03-099519589509501,302,000950
2023-03-089519599469492,124,600949
2023-03-079439619439602,579,300960
2023-03-069419569379492,608,600949
2023-03-039219349199322,076,200932
2023-03-029399399169182,372,500918
2023-03-019359379269351,481,400935
2023-02-289349419339401,709,600940
2023-02-279319409309331,350,000933
2023-02-249369469289352,086,500935
2023-02-229579609369382,718,000938
2023-02-219779829659671,616,500967
2023-02-209699779659771,513,400977
2023-02-179599709589691,642,400969
2023-02-169479649449642,171,200964
2023-02-159489529449491,720,400949
2023-02-149579599369432,307,700943
2023-02-139609629449531,557,200953
2023-02-109319629279614,819,800961
2023-02-099399539359434,177,500943
2023-02-089921,00593594613,391,500946
2023-02-071,0811,0931,0811,0822,492,5001,082
2023-02-061,0831,0911,0791,0911,935,8001,091
2023-02-031,0841,0871,0721,0741,779,6001,074
2023-02-021,0871,0911,0761,0841,365,7001,084
2023-02-011,0721,0881,0681,0791,973,6001,079
2023-01-311,0741,0801,0701,0741,237,0001,074
2023-01-301,0731,0751,0601,0711,294,4001,071
2023-01-271,0641,0861,0601,0732,394,9001,073
2023-01-261,0691,0691,0511,0561,719,8001,056
2023-01-251,0601,0721,0571,0711,500,3001,071
2023-01-241,0411,0691,0411,0632,978,7001,063
2023-01-231,0381,0401,0311,0361,516,5001,036
2023-01-209901,0309901,0292,992,6001,029
2023-01-199971,0149961,0031,558,5001,003
2023-01-181,0021,0139921,0051,557,6001,005
2023-01-179851,0049849991,533,100999
2023-01-169799849729811,725,900981
2023-01-139871,0039849871,776,300987
2023-01-121,0011,0039889881,379,000988
2023-01-119861,0069811,0032,260,8001,003
2023-01-109909929689832,028,200983
2023-01-069619879609841,588,400984
2023-01-059669749599711,527,700971
2023-01-049479669469662,109,200966

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