！決算発表予定日 2025/02/07
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
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,048.0 (24/06/03) | 752.1 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,118.0 (24/01/19) | 752.1 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 920.0 | 922.4 | 909.1 | 921.1 | -13.5 | -1.4 | 2,216,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 950.1 | 1,009.5 | 945.5 | 987.6 | +38.7 | +4.1 | 3,980,000 |
| 12/12 | 952.1 | 953.4 | 936.3 | 948.9 | +5.2 | +0.6 | 1,799,700 |
| 12/11 | 945.0 | 960.5 | 941.9 | 943.7 | -8.1 | -0.9 | 1,296,700 |
| 12/10 | 950.0 | 980.9 | 949.4 | 951.8 | +24.6 | +2.7 | 1,623,100 |
| 12/9 | 947.9 | 949.4 | 926.5 | 927.2 | -17.6 | -1.9 | 1,469,600 |
| 12/6 | 939.5 | 965.2 | 938.0 | 944.8 | +5.7 | +0.6 | 1,471,400 |
| 12/5 | 952.0 | 955.4 | 938.0 | 939.1 | -4.9 | -0.5 | 1,355,100 |
| 12/4 | 944.4 | 949.1 | 933.0 | 944.0 | -0.8 | -0.1 | 1,264,900 |
| 12/3 | 950.0 | 959.8 | 943.5 | 944.8 | -7.1 | -0.8 | 1,630,600 |
| 12/2 | 953.1 | 957.6 | 937.7 | 951.9 | -8.8 | -0.9 | 1,945,900 |
| 11/29 | 984.5 | 985.0 | 957.5 | 960.7 | -22.8 | -2.3 | 1,263,400 |
| 11/28 | 980.0 | 992.2 | 978.7 | 983.5 | -2.6 | -0.3 | 961,200 |
| 11/27 | 995.3 | 995.9 | 973.2 | 986.1 | -23.4 | -2.3 | 2,250,600 |
| 11/26 | 1,007.0 | 1,022.0 | 1,000.5 | 1,009.5 | -4.0 | -0.4 | 1,721,300 |
| 11/25 | 1,010.0 | 1,019.0 | 1,002.0 | 1,013.5 | +10.5 | +1.1 | 1,654,400 |
| 11/22 | 999.0 | 1,008.5 | 996.4 | 1,003.0 | +5.8 | +0.6 | 959,200 |
| 11/21 | 1,015.0 | 1,023.0 | 995.0 | 997.2 | -14.8 | -1.5 | 1,458,600 |
| 11/20 | 978.0 | 1,015.0 | 977.7 | 1,012.0 | +30.4 | +3.1 | 2,185,400 |
| 11/19 | 986.0 | 1,002.0 | 977.9 | 981.6 | -1.4 | -0.1 | 1,930,600 |
| 11/18 | 997.9 | 1,011.5 | 973.7 | 983.0 | -21.5 | -2.1 | 3,039,400 |
| 11/15 | 1,012.0 | 1,025.0 | 992.2 | 1,004.5 | -8.0 | -0.8 | 2,985,200 |
| 11/14 | 1,011.0 | 1,025.0 | 980.3 | 1,012.5 | +1.5 | +0.2 | 3,893,300 |
| 11/13 | 993.4 | 1,038.0 | 949.0 | 1,011.0 | +122.6 | +13.8 | 11,018,700 |
| 11/12 | 884.7 | 898.0 | 875.3 | 888.4 | +15.6 | +1.8 | 2,903,900 |
| 11/11 | 891.4 | 891.5 | 872.8 | 872.8 | -20.2 | -2.3 | 1,771,300 |
| 11/8 | 905.0 | 906.1 | 889.3 | 893.0 | -8.0 | -0.9 | 1,384,400 |
| 11/7 | 901.0 | 907.4 | 891.1 | 901.0 | 0 | 0.0 | 2,089,900 |
| 11/6 | 940.0 | 940.0 | 901.0 | 901.0 | -30.0 | -3.2 | 2,765,300 |
| 11/5 | 938.0 | 939.8 | 927.4 | 931.0 | -5.0 | -0.5 | 1,454,400 |
| 11/1 | 925.0 | 937.8 | 921.9 | 936.0 | -1.7 | -0.2 | 1,755,700 |
▶︎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
