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
933.2
円
(19:39)
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) | 771.0 (24/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,118.0 (24/01/19) | 771.0 (24/05/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 950.0 | 953.0 | 933.5 | 943.6 | -17.2 | -1.8 | 2,532,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 978.3 | 979.4 | 945.1 | 960.8 | -18.4 | -1.9 | 3,368,000 |
| 6/18 | 985.0 | 1,006.0 | 971.0 | 979.2 | -3.9 | -0.4 | 3,916,800 |
| 6/17 | 987.8 | 989.5 | 970.5 | 983.1 | -1.7 | -0.2 | 2,566,600 |
| 6/14 | 968.9 | 986.1 | 956.3 | 984.8 | +15.2 | +1.6 | 4,554,700 |
| 6/13 | 965.8 | 978.5 | 958.1 | 969.6 | +4.6 | +0.5 | 2,919,600 |
| 6/12 | 951.8 | 977.7 | 951.5 | 965.0 | +4.3 | +0.5 | 3,293,600 |
| 6/11 | 981.5 | 983.0 | 951.0 | 960.7 | -18.4 | -1.9 | 4,221,600 |
| 6/10 | 950.0 | 979.9 | 935.2 | 979.1 | +58.2 | +6.3 | 5,485,700 |
| 6/7 | 936.9 | 940.4 | 920.7 | 920.9 | -16.1 | -1.7 | 3,351,800 |
| 6/6 | 969.7 | 974.8 | 932.0 | 937.0 | -30.0 | -3.1 | 4,483,900 |
| 6/5 | 950.0 | 969.9 | 927.4 | 967.0 | -3.3 | -0.3 | 4,626,400 |
| 6/4 | 970.9 | 977.5 | 929.0 | 970.3 | -13.8 | -1.4 | 6,337,100 |
| 6/3 | 1,030.5 | 1,048.0 | 984.1 | 984.1 | +13.9 | +1.4 | 9,432,500 |
| 5/31 | 960.0 | 989.7 | 951.0 | 970.2 | +11.2 | +1.2 | 21,902,400 |
| 5/30 | 945.0 | 959.9 | 936.0 | 959.0 | +23.4 | +2.5 | 4,650,500 |
| 5/29 | 920.0 | 942.3 | 901.0 | 935.6 | +10.9 | +1.2 | 3,414,500 |
| 5/28 | 945.1 | 953.9 | 912.5 | 924.7 | -27.2 | -2.9 | 5,171,500 |
| 5/27 | 942.8 | 959.8 | 925.0 | 951.9 | +3.4 | +0.4 | 3,400,800 |
| 5/24 | 925.0 | 966.4 | 922.9 | 948.5 | -3.2 | -0.3 | 5,566,900 |
| 5/23 | 878.0 | 953.8 | 878.0 | 951.7 | +19.1 | +2.1 | 7,639,100 |
| 5/22 | 872.8 | 947.9 | 871.8 | 932.6 | +63.8 | +7.3 | 13,797,600 |
| 5/21 | 841.8 | 870.3 | 839.0 | 868.8 | +30.3 | +3.6 | 4,346,200 |
| 5/20 | 810.2 | 838.5 | 810.1 | 838.5 | +15.1 | +1.8 | 3,204,000 |
| 5/17 | 801.0 | 836.0 | 801.0 | 823.4 | +11.4 | +1.4 | 4,838,800 |
| 5/16 | 800.0 | 812.5 | 777.9 | 812.0 | +12.7 | +1.6 | 5,876,900 |
| 5/15 | 854.4 | 856.1 | 771.0 | 799.3 | -70.1 | -8.1 | 11,829,200 |
| 5/14 | 870.0 | 879.9 | 861.5 | 869.4 | +18.0 | +2.1 | 5,056,900 |
| 5/13 | 863.0 | 863.7 | 844.1 | 851.4 | -11.0 | -1.3 | 2,171,200 |
| 5/10 | 846.1 | 862.9 | 843.1 | 862.4 | +19.4 | +2.3 | 3,220,100 |
| 5/9 | 849.8 | 858.7 | 836.6 | 843.0 | -9.6 | -1.1 | 2,924,300 |
▶︎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