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
(ー)
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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 815.5 | 824.3 | 808.8 | 818.8 | -1.2 | -0.2 | 1,915,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 815.0 | 820.5 | 802.3 | 806.8 | -6.9 | -0.9 | 2,467,700 |
| 3/12 | 795.0 | 818.2 | 782.5 | 813.7 | +18.6 | +2.3 | 3,545,100 |
| 3/11 | 791.2 | 795.1 | 778.6 | 795.1 | -1.4 | -0.2 | 3,110,200 |
| 3/8 | 785.0 | 806.2 | 781.2 | 796.5 | +6.5 | +0.8 | 3,412,900 |
| 3/7 | 808.1 | 813.5 | 786.0 | 790.0 | -17.6 | -2.2 | 3,903,600 |
| 3/6 | 817.0 | 825.8 | 804.2 | 807.6 | -9.4 | -1.2 | 3,887,000 |
| 3/5 | 818.9 | 826.0 | 807.8 | 817.0 | +0.5 | +0.1 | 2,503,300 |
| 3/4 | 818.0 | 822.6 | 807.8 | 816.5 | +1.6 | +0.2 | 2,668,500 |
| 3/1 | 819.3 | 828.8 | 812.1 | 814.9 | -0.6 | -0.1 | 2,511,700 |
| 2/29 | 817.0 | 821.9 | 808.6 | 815.5 | -2.3 | -0.3 | 3,208,500 |
| 2/28 | 820.0 | 826.4 | 816.1 | 817.8 | -2.2 | -0.3 | 2,451,800 |
| 2/27 | 832.0 | 839.9 | 818.0 | 820.0 | -11.5 | -1.4 | 2,886,400 |
| 2/26 | 828.0 | 837.9 | 822.2 | 831.5 | +11.3 | +1.4 | 2,910,200 |
| 2/22 | 816.0 | 824.0 | 812.3 | 820.2 | +10.4 | +1.3 | 2,631,700 |
| 2/21 | 822.0 | 823.9 | 806.4 | 809.8 | -15.4 | -1.9 | 2,810,000 |
| 2/20 | 826.2 | 836.5 | 818.0 | 825.2 | +5.2 | +0.6 | 3,075,400 |
| 2/19 | 797.5 | 822.0 | 792.0 | 820.0 | +16.0 | +2.0 | 2,732,400 |
| 2/16 | 797.0 | 811.6 | 785.6 | 804.0 | -2.1 | -0.3 | 3,383,200 |
| 2/15 | 820.0 | 828.7 | 805.1 | 806.1 | -5.1 | -0.6 | 3,445,200 |
| 2/14 | 840.0 | 840.1 | 811.2 | 811.2 | -34.5 | -4.1 | 4,007,800 |
| 2/13 | 831.0 | 854.1 | 826.0 | 845.7 | +26.1 | +3.2 | 5,134,400 |
| 2/9 | 841.2 | 849.8 | 819.4 | 819.6 | -22.4 | -2.7 | 5,518,700 |
| 2/8 | 861.2 | 862.0 | 826.0 | 842.0 | -20.1 | -2.3 | 8,625,500 |
| 2/7 | 915.7 | 921.0 | 850.1 | 862.1 | -83.6 | -8.8 | 14,582,500 |
| 2/6 | 979.8 | 982.4 | 945.7 | 945.7 | -42.3 | -4.3 | 4,221,000 |
| 2/5 | 981.0 | 995.5 | 974.2 | 988.0 | +7.8 | +0.8 | 2,912,600 |
| 2/2 | 990.0 | 991.9 | 974.3 | 980.2 | +0.2 | +0.0 | 2,206,100 |
| 2/1 | 993.3 | 994.0 | 971.0 | 980.0 | -17.0 | -1.7 | 2,748,500 |
| 1/31 | 997.5 | 1,004.0 | 987.9 | 997.0 | -0.6 | -0.1 | 2,415,200 |
| 1/30 | 1,029.0 | 1,030.5 | 997.6 | 997.6 | -19.4 | -1.9 | 2,751,200 |
▶︎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