！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
933
円
取引時間外
(17:34)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 960.4 | 965.4 | 931.2 | 934.6 | -32.3 | -3.3 | 2,051,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 934.6 | 972.0 | 929.6 | 934.6 | +13.2 | +1.4 | 9,275,800 |
| 1/24 | 905.0 | 935.1 | 896.1 | 921.4 | +21.4 | +2.4 | 6,237,400 |
| 1/17 | 935.0 | 936.6 | 888.7 | 900.0 | -40.5 | -4.3 | 6,085,400 |
| 1/10 | 998.0 | 998.1 | 939.4 | 940.5 | -44.4 | -4.5 | 9,206,300 |
| 12/30 | 995.0 | 999.4 | 979.2 | 984.9 | -15.1 | -1.5 | 1,540,500 |
| 12/27 | 999.0 | 1,027.0 | 956.0 | 1,000.0 | +10.1 | +1.0 | 9,662,500 |
| 12/20 | 981.9 | 1,009.0 | 974.1 | 989.9 | +2.3 | +0.2 | 6,963,600 |
| 12/13 | 947.9 | 1,009.5 | 926.5 | 987.6 | +42.8 | +4.5 | 10,169,100 |
| 12/6 | 953.1 | 965.2 | 933.0 | 944.8 | -15.9 | -1.7 | 7,667,900 |
| 11/29 | 1,010.0 | 1,022.0 | 957.5 | 960.7 | -42.3 | -4.2 | 7,850,900 |
| 11/22 | 997.9 | 1,023.0 | 973.7 | 1,003.0 | -1.5 | -0.2 | 9,573,200 |
| 11/15 | 891.4 | 1,038.0 | 872.8 | 1,004.5 | +111.5 | +12.5 | 22,572,400 |
| 11/8 | 938.0 | 940.0 | 889.3 | 893.0 | -43.0 | -4.6 | 7,694,000 |
| 11/1 | 930.0 | 954.6 | 921.9 | 936.0 | -3.8 | -0.4 | 13,571,800 |
| 10/25 | 978.0 | 992.2 | 936.5 | 939.8 | -38.8 | -4.0 | 5,830,900 |
| 10/18 | 980.1 | 1,006.0 | 974.6 | 978.6 | +1.2 | +0.1 | 5,051,700 |
| 10/11 | 1,011.5 | 1,024.0 | 975.9 | 977.4 | -36.1 | -3.6 | 8,387,800 |
| 10/4 | 922.0 | 1,015.0 | 922.0 | 1,013.5 | +49.8 | +5.2 | 11,760,700 |
| 9/27 | 924.5 | 968.0 | 895.1 | 963.7 | +43.1 | +4.7 | 8,693,600 |
| 9/20 | 885.0 | 936.0 | 884.1 | 920.6 | +35.6 | +4.0 | 9,767,800 |
| 9/13 | 890.3 | 913.7 | 872.3 | 885.0 | -27.2 | -3.0 | 8,749,500 |
| 9/6 | 999.0 | 999.8 | 910.3 | 912.2 | -86.2 | -8.6 | 11,491,700 |
| 8/30 | 1,016.0 | 1,019.0 | 975.0 | 998.4 | -20.1 | -2.0 | 11,286,300 |
| 8/23 | 906.2 | 1,039.5 | 895.9 | 1,018.5 | +112.0 | +12.4 | 23,233,400 |
| 8/16 | 845.6 | 910.0 | 809.5 | 906.5 | +39.4 | +4.5 | 15,927,000 |
| 8/9 | 820.8 | 883.0 | 752.1 | 867.1 | +31.3 | +3.7 | 18,561,800 |
| 8/2 | 874.0 | 884.5 | 835.4 | 835.8 | -24.8 | -2.9 | 12,221,500 |
| 7/26 | 945.8 | 950.9 | 860.6 | 860.6 | -85.6 | -9.1 | 11,762,100 |
| 7/19 | 970.7 | 971.0 | 940.3 | 946.2 | -22.6 | -2.3 | 7,056,400 |
| 7/12 | 953.9 | 981.8 | 928.0 | 968.8 | +14.6 | +1.5 | 14,864,100 |
▶︎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
