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 |
---|---|---|---|---|---|---|
2023-06-02 | 785 | 785 | 756 | 759 | 5,411,700 | 759 |
2023-06-01 | 797 | 801 | 775 | 778 | 3,868,800 | 778 |
2023-05-31 | 823 | 824 | 793 | 800 | 8,155,900 | 800 |
2023-05-30 | 822 | 829 | 817 | 828 | 2,101,500 | 828 |
2023-05-29 | 830 | 830 | 817 | 821 | 2,054,300 | 821 |
2023-05-26 | 835 | 841 | 820 | 820 | 2,680,400 | 820 |
2023-05-25 | 842 | 848 | 834 | 835 | 2,038,200 | 835 |
2023-05-24 | 839 | 849 | 834 | 847 | 2,337,400 | 847 |
2023-05-23 | 867 | 868 | 844 | 848 | 3,489,000 | 848 |
2023-05-22 | 857 | 867 | 857 | 864 | 1,864,500 | 864 |
2023-05-19 | 859 | 864 | 855 | 862 | 2,282,300 | 862 |
2023-05-18 | 871 | 880 | 860 | 860 | 2,928,600 | 860 |
2023-05-17 | 884 | 890 | 867 | 870 | 2,717,400 | 870 |
2023-05-16 | 879 | 893 | 874 | 885 | 3,190,700 | 885 |
2023-05-15 | 900 | 907 | 875 | 876 | 5,531,500 | 876 |
2023-05-12 | 927 | 938 | 904 | 904 | 8,765,400 | 904 |
2023-05-11 | 990 | 995 | 979 | 990 | 2,188,700 | 990 |
2023-05-10 | 990 | 993 | 975 | 992 | 2,045,200 | 992 |
2023-05-09 | 983 | 992 | 972 | 990 | 1,971,100 | 990 |
2023-05-08 | 955 | 984 | 950 | 984 | 2,515,300 | 984 |
2023-05-02 | 969 | 970 | 956 | 956 | 1,203,200 | 956 |
2023-05-01 | 970 | 972 | 965 | 967 | 1,747,900 | 967 |
2023-04-28 | 962 | 967 | 952 | 966 | 2,139,700 | 966 |
2023-04-27 | 941 | 952 | 940 | 948 | 1,216,300 | 948 |
2023-04-26 | 940 | 945 | 937 | 942 | 1,535,500 | 942 |
2023-04-25 | 958 | 962 | 945 | 945 | 1,466,800 | 945 |
2023-04-24 | 963 | 969 | 957 | 959 | 887,300 | 959 |
2023-04-21 | 957 | 965 | 953 | 959 | 1,182,000 | 959 |
2023-04-20 | 958 | 965 | 954 | 961 | 1,110,500 | 961 |
2023-04-19 | 975 | 978 | 962 | 963 | 1,080,300 | 963 |
2023-04-18 | 974 | 979 | 971 | 975 | 1,402,600 | 975 |
2023-04-17 | 965 | 972 | 964 | 971 | 1,204,800 | 971 |
2023-04-14 | 964 | 966 | 956 | 959 | 1,390,100 | 959 |
2023-04-13 | 961 | 964 | 952 | 958 | 1,141,500 | 958 |
2023-04-12 | 963 | 967 | 953 | 967 | 1,749,600 | 967 |
2023-04-11 | 955 | 962 | 951 | 957 | 1,443,000 | 957 |
2023-04-10 | 952 | 956 | 943 | 949 | 1,554,400 | 949 |
2023-04-07 | 928 | 944 | 928 | 944 | 1,056,700 | 944 |
2023-04-06 | 935 | 939 | 924 | 928 | 2,900,600 | 928 |
2023-04-05 | 949 | 955 | 942 | 944 | 1,445,800 | 944 |
2023-04-04 | 941 | 951 | 938 | 951 | 1,386,300 | 951 |
2023-04-03 | 943 | 946 | 934 | 935 | 2,080,300 | 935 |
2023-03-31 | 954 | 959 | 931 | 933 | 3,454,400 | 933 |
2023-03-30 | 952 | 958 | 946 | 949 | 1,916,300 | 949 |
2023-03-29 | 954 | 956 | 944 | 956 | 1,822,500 | 956 |
2023-03-28 | 946 | 950 | 941 | 949 | 952,800 | 949 |
2023-03-27 | 948 | 952 | 944 | 946 | 1,095,700 | 946 |
2023-03-24 | 945 | 951 | 939 | 944 | 1,109,100 | 944 |
2023-03-23 | 931 | 945 | 928 | 942 | 1,249,400 | 942 |
2023-03-22 | 920 | 942 | 908 | 938 | 2,278,500 | 938 |
2023-03-20 | 917 | 929 | 911 | 911 | 2,093,600 | 911 |
2023-03-17 | 939 | 939 | 920 | 925 | 3,738,500 | 925 |
2023-03-16 | 920 | 929 | 903 | 929 | 2,328,700 | 929 |
2023-03-15 | 940 | 947 | 933 | 937 | 1,328,300 | 937 |
2023-03-14 | 932 | 939 | 924 | 932 | 2,378,000 | 932 |
2023-03-13 | 935 | 942 | 931 | 941 | 2,060,500 | 941 |
2023-03-10 | 941 | 951 | 938 | 944 | 2,516,600 | 944 |
2023-03-09 | 951 | 958 | 950 | 950 | 1,302,000 | 950 |
2023-03-08 | 951 | 959 | 946 | 949 | 2,124,600 | 949 |
2023-03-07 | 943 | 961 | 943 | 960 | 2,579,300 | 960 |
2023-03-06 | 941 | 956 | 937 | 949 | 2,608,600 | 949 |
2023-03-03 | 921 | 934 | 919 | 932 | 2,076,200 | 932 |
2023-03-02 | 939 | 939 | 916 | 918 | 2,372,500 | 918 |
2023-03-01 | 935 | 937 | 926 | 935 | 1,481,400 | 935 |
2023-02-28 | 934 | 941 | 933 | 940 | 1,709,600 | 940 |
2023-02-27 | 931 | 940 | 930 | 933 | 1,350,000 | 933 |
2023-02-24 | 936 | 946 | 928 | 935 | 2,086,500 | 935 |
2023-02-22 | 957 | 960 | 936 | 938 | 2,718,000 | 938 |
2023-02-21 | 977 | 982 | 965 | 967 | 1,616,500 | 967 |
2023-02-20 | 969 | 977 | 965 | 977 | 1,513,400 | 977 |
2023-02-17 | 959 | 970 | 958 | 969 | 1,642,400 | 969 |
2023-02-16 | 947 | 964 | 944 | 964 | 2,171,200 | 964 |
2023-02-15 | 948 | 952 | 944 | 949 | 1,720,400 | 949 |
2023-02-14 | 957 | 959 | 936 | 943 | 2,307,700 | 943 |
2023-02-13 | 960 | 962 | 944 | 953 | 1,557,200 | 953 |
2023-02-10 | 931 | 962 | 927 | 961 | 4,819,800 | 961 |
2023-02-09 | 939 | 953 | 935 | 943 | 4,177,500 | 943 |
2023-02-08 | 992 | 1,005 | 935 | 946 | 13,391,500 | 946 |
2023-02-07 | 1,081 | 1,093 | 1,081 | 1,082 | 2,492,500 | 1,082 |
2023-02-06 | 1,083 | 1,091 | 1,079 | 1,091 | 1,935,800 | 1,091 |
2023-02-03 | 1,084 | 1,087 | 1,072 | 1,074 | 1,779,600 | 1,074 |
2023-02-02 | 1,087 | 1,091 | 1,076 | 1,084 | 1,365,700 | 1,084 |
2023-02-01 | 1,072 | 1,088 | 1,068 | 1,079 | 1,973,600 | 1,079 |
2023-01-31 | 1,074 | 1,080 | 1,070 | 1,074 | 1,237,000 | 1,074 |
2023-01-30 | 1,073 | 1,075 | 1,060 | 1,071 | 1,294,400 | 1,071 |
2023-01-27 | 1,064 | 1,086 | 1,060 | 1,073 | 2,394,900 | 1,073 |
2023-01-26 | 1,069 | 1,069 | 1,051 | 1,056 | 1,719,800 | 1,056 |
2023-01-25 | 1,060 | 1,072 | 1,057 | 1,071 | 1,500,300 | 1,071 |
2023-01-24 | 1,041 | 1,069 | 1,041 | 1,063 | 2,978,700 | 1,063 |
2023-01-23 | 1,038 | 1,040 | 1,031 | 1,036 | 1,516,500 | 1,036 |
2023-01-20 | 990 | 1,030 | 990 | 1,029 | 2,992,600 | 1,029 |
2023-01-19 | 997 | 1,014 | 996 | 1,003 | 1,558,500 | 1,003 |
2023-01-18 | 1,002 | 1,013 | 992 | 1,005 | 1,557,600 | 1,005 |
2023-01-17 | 985 | 1,004 | 984 | 999 | 1,533,100 | 999 |
2023-01-16 | 979 | 984 | 972 | 981 | 1,725,900 | 981 |
2023-01-13 | 987 | 1,003 | 984 | 987 | 1,776,300 | 987 |
2023-01-12 | 1,001 | 1,003 | 988 | 988 | 1,379,000 | 988 |
2023-01-11 | 986 | 1,006 | 981 | 1,003 | 2,260,800 | 1,003 |
2023-01-10 | 990 | 992 | 968 | 983 | 2,028,200 | 983 |
2023-01-06 | 961 | 987 | 960 | 984 | 1,588,400 | 984 |
2023-01-05 | 966 | 974 | 959 | 971 | 1,527,700 | 971 |
2023-01-04 | 947 | 966 | 946 | 966 | 2,109,200 | 966 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株