！決算発表予定日 2024/05/15
6753東証P貸借
業種 電気機器
シャープ 株価時系列データ
PTS
835.8
円
(22:14)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,144.5 (23/11/21) | 756.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,118.0 (24/01/19) | 778.6 (24/03/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 819.9 | 836.1 | 819.0 | 834.5 | +3.5 | +0.4 | 6,324,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 834.7 | 865.9 | 787.0 | 831.0 | -0.3 | +0.0 | 59,806,000 |
| 24/03 | 819.3 | 935.0 | 778.6 | 831.3 | +15.8 | +1.9 | 97,613,900 |
| 24/02 | 993.3 | 995.5 | 785.6 | 815.5 | -181.5 | -18.2 | 79,491,900 |
| 24/01 | 994.0 | 1,118.0 | 979.0 | 997.0 | -8.5 | -0.9 | 42,076,200 |
| 23/12 | 935.0 | 1,082.0 | 904.0 | 1,005.5 | +79.9 | +8.6 | 57,202,300 |
| 23/11 | 946.0 | 1,144.5 | 869.4 | 925.6 | -14.1 | -1.5 | 114,521,600 |
| 23/10 | 942.0 | 971.6 | 894.7 | 939.7 | +7.7 | +0.8 | 75,462,700 |
| 23/09 | 903.0 | 959.5 | 878.9 | 932.0 | +35.1 | +3.9 | 56,909,100 |
| 23/08 | 845.0 | 961.0 | 812.8 | 896.9 | +51.9 | +6.1 | 106,576,800 |
| 23/07 | 813.0 | 855.0 | 781.4 | 845.0 | +41.1 | +5.1 | 60,835,300 |
| 23/06 | 797.0 | 848.4 | 756.0 | 803.9 | +3.9 | +0.5 | 100,870,000 |
| 23/05 | 970.0 | 995.0 | 793.0 | 800.0 | -166.0 | -17.2 | 61,808,500 |
| 23/04 | 943.0 | 979.0 | 924.0 | 966.0 | +33.0 | +3.5 | 29,374,100 |
| 23/03 | 935.0 | 961.0 | 903.0 | 933.0 | -7.0 | -0.7 | 44,867,500 |
| 23/02 | 1,072.0 | 1,093.0 | 927.0 | 940.0 | -134.0 | -12.5 | 52,328,900 |
| 23/01 | 947.0 | 1,086.0 | 946.0 | 1,074.0 | +129.0 | +13.7 | 34,678,900 |
| 22/12 | 1,000.0 | 1,047.0 | 928.0 | 945.0 | -28.0 | -2.9 | 55,840,800 |
| 22/11 | 890.0 | 1,006.0 | 830.0 | 973.0 | +82.0 | +9.2 | 82,058,800 |
| 22/10 | 855.0 | 909.0 | 791.0 | 891.0 | +28.0 | +3.2 | 85,195,600 |
| 22/09 | 1,005.0 | 1,007.0 | 858.0 | 863.0 | -140.0 | -14.0 | 65,106,800 |
| 22/08 | 1,075.0 | 1,076.0 | 996.0 | 1,003.0 | -63.0 | -5.9 | 56,396,400 |
| 22/07 | 1,044.0 | 1,096.0 | 1,016.0 | 1,066.0 | +17.0 | +1.6 | 36,609,500 |
| 22/06 | 1,062.0 | 1,092.0 | 992.0 | 1,049.0 | 0 | 0.0 | 73,768,700 |
| 22/05 | 1,105.0 | 1,106.0 | 996.0 | 1,049.0 | -51.0 | -4.6 | 53,733,400 |
| 22/04 | 1,143.0 | 1,160.0 | 1,055.0 | 1,100.0 | -49.0 | -4.3 | 37,890,900 |
| 22/03 | 1,091.0 | 1,205.0 | 995.0 | 1,149.0 | +66.0 | +6.1 | 61,260,200 |
| 22/02 | 1,279.0 | 1,347.0 | 1,023.0 | 1,083.0 | -186.0 | -14.7 | 70,794,100 |
| 22/01 | 1,330.0 | 1,395.0 | 1,207.0 | 1,269.0 | -52.0 | -3.9 | 51,987,900 |
| 21/12 | 1,265.0 | 1,342.0 | 1,226.0 | 1,321.0 | +51.0 | +4.0 | 46,496,100 |
| 21/11 | 1,367.0 | 1,383.0 | 1,265.0 | 1,270.0 | -71.0 | -5.3 | 53,471,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて