！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
865
円
(23:01)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 840.5 | 860.4 | 835.2 | 860.4 | +25.9 | +3.1 | 3,469,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 1,036.0 | 1,041.0 | 1,006.5 | 1,017.0 | -17.0 | -1.6 | 2,310,900 |
| 1/26 | 1,025.0 | 1,048.0 | 1,021.0 | 1,034.0 | +0.5 | +0.1 | 1,779,900 |
| 1/25 | 1,050.0 | 1,067.0 | 1,033.0 | 1,033.5 | -20.5 | -1.9 | 1,985,000 |
| 1/24 | 1,040.0 | 1,060.0 | 1,039.5 | 1,054.0 | +2.5 | +0.2 | 1,521,900 |
| 1/23 | 1,070.5 | 1,074.5 | 1,047.0 | 1,051.5 | -20.0 | -1.9 | 1,849,100 |
| 1/22 | 1,071.0 | 1,074.0 | 1,056.5 | 1,071.5 | +10.0 | +0.9 | 1,375,000 |
| 1/19 | 1,099.0 | 1,118.0 | 1,058.0 | 1,061.5 | -30.5 | -2.8 | 3,040,000 |
| 1/18 | 1,068.0 | 1,093.0 | 1,057.0 | 1,092.0 | +24.0 | +2.3 | 2,365,700 |
| 1/17 | 1,056.0 | 1,089.0 | 1,030.5 | 1,068.0 | +18.0 | +1.7 | 3,329,900 |
| 1/16 | 1,062.5 | 1,065.5 | 1,048.0 | 1,050.0 | -18.0 | -1.7 | 1,325,200 |
| 1/15 | 1,072.5 | 1,078.0 | 1,063.0 | 1,068.0 | -11.0 | -1.0 | 1,529,900 |
| 1/12 | 1,091.5 | 1,092.0 | 1,060.0 | 1,079.0 | +8.5 | +0.8 | 2,259,600 |
| 1/11 | 1,067.5 | 1,075.5 | 1,057.0 | 1,070.5 | +8.5 | +0.8 | 2,445,300 |
| 1/10 | 1,060.5 | 1,074.0 | 1,059.0 | 1,062.0 | +5.0 | +0.5 | 2,233,000 |
| 1/9 | 1,038.0 | 1,063.0 | 1,033.5 | 1,057.0 | +30.5 | +3.0 | 2,946,400 |
| 1/5 | 1,005.0 | 1,042.5 | 1,005.0 | 1,026.5 | +21.5 | +2.1 | 2,519,000 |
| 1/4 | 994.0 | 1,005.0 | 979.0 | 1,005.0 | -0.5 | -0.1 | 2,094,000 |
| 12/29 | 1,015.0 | 1,028.5 | 996.1 | 1,005.5 | -0.5 | -0.1 | 2,189,200 |
| 12/28 | 998.9 | 1,006.5 | 989.1 | 1,006.0 | +3.0 | +0.3 | 1,400,000 |
| 12/27 | 1,000.0 | 1,019.5 | 997.4 | 1,003.0 | +7.5 | +0.8 | 2,228,500 |
| 12/26 | 1,000.0 | 1,013.0 | 991.6 | 995.5 | -5.0 | -0.5 | 1,227,200 |
| 12/25 | 1,006.5 | 1,019.0 | 1,000.5 | 1,000.5 | -1.5 | -0.2 | 1,103,900 |
| 12/22 | 999.4 | 1,016.0 | 995.5 | 1,002.0 | 0 | 0.0 | 1,436,700 |
| 12/21 | 998.0 | 1,010.0 | 994.3 | 1,002.0 | -9.5 | -0.9 | 1,338,600 |
| 12/20 | 1,020.5 | 1,036.5 | 1,008.5 | 1,011.5 | -6.0 | -0.6 | 1,698,400 |
| 12/19 | 997.5 | 1,018.0 | 989.1 | 1,017.5 | +20.0 | +2.0 | 2,031,500 |
▶︎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