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) |
昨年来高値 | 昨年来安値 |
---|---|
1,144.5 (23/11/21) | 756.0 (23/06/02) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 853.4 | 869.0 | 811.3 | 831.3 | -52.1 | -5.9 | 27,798,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 810.0 | 935.0 | 807.9 | 883.4 | +74.9 | +9.3 | 37,818,500 |
3/15 | 791.2 | 824.4 | 778.6 | 808.5 | +12.0 | +1.5 | 16,180,800 |
3/8 | 818.0 | 826.0 | 781.2 | 796.5 | -18.4 | -2.3 | 16,375,300 |
3/1 | 828.0 | 839.9 | 808.6 | 814.9 | -5.3 | -0.7 | 13,968,600 |
2/22 | 797.5 | 836.5 | 792.0 | 820.2 | +16.2 | +2.0 | 11,249,500 |
2/16 | 831.0 | 854.1 | 785.6 | 804.0 | -15.6 | -1.9 | 15,970,600 |
2/9 | 981.0 | 995.5 | 819.4 | 819.6 | -160.6 | -16.4 | 35,860,300 |
2/2 | 1,036.0 | 1,041.0 | 971.0 | 980.2 | -53.8 | -5.2 | 12,431,900 |
1/26 | 1,071.0 | 1,074.5 | 1,021.0 | 1,034.0 | -27.5 | -2.6 | 8,510,900 |
1/19 | 1,072.5 | 1,118.0 | 1,030.5 | 1,061.5 | -17.5 | -1.6 | 11,590,700 |
1/12 | 1,038.0 | 1,092.0 | 1,033.5 | 1,079.0 | +52.5 | +5.1 | 9,884,300 |
1/5 | 994.0 | 1,042.5 | 979.0 | 1,026.5 | +21.0 | +2.1 | 4,613,000 |
12/29 | 1,006.5 | 1,028.5 | 989.1 | 1,005.5 | +3.5 | +0.4 | 8,148,800 |
12/22 | 1,018.0 | 1,036.5 | 989.1 | 1,002.0 | -40.0 | -3.8 | 9,563,900 |
12/15 | 952.3 | 1,082.0 | 952.1 | 1,042.0 | +93.5 | +9.9 | 20,557,600 |
12/8 | 919.0 | 973.0 | 904.0 | 948.5 | +27.1 | +2.9 | 15,927,500 |
12/1 | 1,025.0 | 1,083.0 | 916.6 | 921.4 | -97.6 | -9.6 | 30,267,100 |
11/24 | 995.0 | 1,144.5 | 986.0 | 1,019.0 | +25.7 | +2.6 | 35,000,800 |
11/17 | 910.4 | 1,007.0 | 907.0 | 993.3 | +83.1 | +9.1 | 18,761,300 |
11/10 | 973.0 | 1,008.5 | 869.4 | 910.2 | -51.5 | -5.4 | 28,142,800 |
11/2 | 939.2 | 966.9 | 902.2 | 961.7 | +22.5 | +2.4 | 22,657,100 |
10/27 | 925.0 | 950.0 | 917.2 | 939.2 | +4.8 | +0.5 | 13,573,700 |
10/20 | 942.2 | 967.2 | 916.6 | 934.4 | -18.6 | -2.0 | 15,143,800 |
10/13 | 922.1 | 971.6 | 912.3 | 953.0 | +34.3 | +3.7 | 12,943,300 |
10/6 | 942.0 | 963.8 | 894.7 | 918.7 | -13.3 | -1.4 | 16,498,900 |
9/29 | 895.3 | 944.1 | 894.1 | 932.0 | +30.5 | +3.4 | 12,407,000 |
9/22 | 943.5 | 958.6 | 878.9 | 901.5 | -37.1 | -4.0 | 11,832,900 |
9/15 | 908.1 | 943.9 | 906.6 | 938.6 | +35.8 | +4.0 | 11,577,400 |
9/8 | 921.0 | 959.5 | 901.5 | 902.8 | -21.2 | -2.3 | 16,999,400 |
9/1 | 895.6 | 937.0 | 890.6 | 924.0 | +24.0 | +2.7 | 21,262,300 |
▶︎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