シャープ
6753プライム/電気機器/Sharp Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 600.0 | 610.9 | 600.0 | 603.1 | -9.9 | -1.62% | 2,480,300 |
| 2026-03-12 | 613.0 | 618.7 | 605.9 | 613.0 | -9.6 | -1.54% | 2,699,200 |
| 2026-03-11 | 615.0 | 628.8 | 612.6 | 622.6 | +2.4 | +0.39% | 2,933,100 |
| 2026-03-10 | 620.0 | 621.0 | 608.3 | 620.2 | +15.2 | +2.51% | 3,888,200 |
| 2026-03-09 | 588.0 | 608.2 | 586.3 | 605.0 | -8.3 | -1.35% | 4,493,200 |
| 2026-03-06 | 596.0 | 613.5 | 594.8 | 613.3 | +11.6 | +1.93% | 3,881,600 |
| 2026-03-05 | 593.8 | 607.4 | 587.2 | 601.7 | +26.0 | +4.52% | 4,723,000 |
| 2026-03-04 | 599.8 | 599.8 | 567.0 | 575.7 | -35.2 | -5.76% | 7,332,100 |
| 2026-03-03 | 612.0 | 621.0 | 606.4 | 610.9 | -5.9 | -0.96% | 4,800,200 |
| 2026-03-02 | 624.1 | 624.8 | 612.6 | 616.8 | -27.3 | -4.24% | 5,276,900 |
| 2026-02-27 | 638.7 | 645.4 | 631.1 | 644.1 | +13.3 | +2.11% | 3,548,700 |
| 2026-02-26 | 631.1 | 646.8 | 630.2 | 630.8 | -1.2 | -0.19% | 4,491,800 |
| 2026-02-25 | 613.0 | 636.8 | 606.2 | 632.0 | +14.8 | +2.40% | 4,364,300 |
| 2026-02-24 | 640.0 | 640.0 | 612.0 | 617.2 | -33.8 | -5.19% | 6,480,100 |
| 2026-02-20 | 663.0 | 665.4 | 647.6 | 651.0 | -15.1 | -2.27% | 4,803,100 |
| 2026-02-19 | 672.0 | 672.4 | 664.6 | 666.1 | -2.1 | -0.31% | 2,762,400 |
| 2026-02-18 | 670.0 | 671.1 | 665.0 | 668.2 | +3.3 | +0.50% | 2,233,000 |
| 2026-02-17 | 672.2 | 677.2 | 662.6 | 664.9 | -2.9 | -0.43% | 3,291,400 |
| 2026-02-16 | 670.0 | 678.5 | 665.0 | 667.8 | -10.7 | -1.58% | 4,658,000 |
| 2026-02-13 | 675.5 | 686.5 | 661.1 | 678.5 | +3.1 | +0.46% | 7,224,400 |
| 2026-02-12 | 710.0 | 720.1 | 672.0 | 675.4 | -96.3 | -12.48% | 16,034,400 |
| 2026-02-10 | 751.7 | 773.5 | 750.7 | 771.7 | +23.4 | +3.13% | 4,035,700 |
| 2026-02-09 | 758.2 | 761.9 | 746.1 | 748.3 | +20.1 | +2.76% | 4,234,500 |
| 2026-02-06 | 720.0 | 730.9 | 715.3 | 728.2 | +8.2 | +1.14% | 2,589,800 |
| 2026-02-05 | 726.0 | 733.7 | 719.8 | 720.0 | +6.6 | +0.93% | 2,205,700 |
| 2026-02-04 | 704.0 | 717.4 | 698.4 | 713.4 | -0.3 | -0.04% | 2,313,100 |
| 2026-02-03 | 708.5 | 717.7 | 701.4 | 713.7 | +15.2 | +2.18% | 2,378,500 |
| 2026-02-02 | 699.5 | 711.1 | 691.0 | 698.5 | -3.2 | -0.46% | 2,998,600 |
| 2026-01-30 | 689.2 | 701.7 | 681.6 | 701.7 | +17.8 | +2.60% | 2,561,000 |
| 2026-01-29 | 675.0 | 685.8 | 660.1 | 683.9 | +2.6 | +0.38% | 3,389,800 |
| 2026-01-28 | 680.0 | 687.5 | 676.2 | 681.3 | -21.3 | -3.03% | 3,562,200 |
| 2026-01-27 | 702.0 | 708.0 | 694.4 | 702.6 | -3.2 | -0.45% | 2,694,200 |
| 2026-01-26 | 715.0 | 716.3 | 704.3 | 705.8 | -24.2 | -3.32% | 2,924,800 |
| 2026-01-23 | 748.2 | 749.4 | 730.0 | 730.0 | -15.0 | -2.01% | 3,453,300 |
| 2026-01-22 | 742.3 | 747.0 | 736.7 | 745.0 | +4.0 | +0.54% | 2,709,200 |
| 2026-01-21 | 749.9 | 751.9 | 737.7 | 741.0 | -22.8 | -2.99% | 3,173,300 |
| 2026-01-20 | 764.0 | 776.4 | 759.1 | 763.8 | +8.8 | +1.17% | 2,305,400 |
| 2026-01-19 | 761.0 | 761.9 | 736.7 | 755.0 | -14.0 | -1.82% | 3,787,600 |
| 2026-01-16 | 772.0 | 780.0 | 766.6 | 769.0 | -11.0 | -1.41% | 2,275,000 |
| 2026-01-15 | 785.0 | 786.4 | 769.5 | 780.0 | -15.2 | -1.91% | 3,497,700 |
| 2026-01-14 | 786.0 | 801.9 | 784.3 | 795.2 | +9.6 | +1.22% | 2,602,900 |
| 2026-01-13 | 799.9 | 803.9 | 783.0 | 785.6 | -7.8 | -0.98% | 2,883,100 |
| 2026-01-09 | 795.3 | 797.6 | 784.5 | 793.4 | +3.4 | +0.43% | 2,188,000 |
| 2026-01-08 | 809.0 | 811.4 | 788.1 | 790.0 | -25.7 | -3.15% | 2,570,700 |
| 2026-01-07 | 817.8 | 830.5 | 810.2 | 815.7 | -1.6 | -0.20% | 2,663,400 |
| 2026-01-06 | 798.4 | 821.6 | 798.1 | 817.3 | +22.1 | +2.78% | 3,637,400 |
| 2026-01-05 | 775.8 | 796.0 | 774.2 | 795.2 | +24.4 | +3.17% | 3,178,600 |
| 2025-12-30 | 774.0 | 778.0 | 768.0 | 770.8 | +0.7 | +0.09% | 1,955,300 |
| 2025-12-29 | 767.0 | 770.9 | 763.5 | 770.1 | +6.9 | +0.90% | 1,668,500 |
| 2025-12-26 | 777.4 | 779.2 | 759.5 | 763.2 | -5.6 | -0.73% | 1,980,700 |
| 2025-12-25 | 777.7 | 778.5 | 768.0 | 768.8 | -4.4 | -0.57% | 1,270,800 |
| 2025-12-24 | 768.3 | 773.5 | 767.4 | 773.2 | +6.8 | +0.89% | 1,542,200 |
| 2025-12-23 | 760.0 | 766.4 | 759.1 | 766.4 | +5.2 | +0.68% | 1,957,900 |
| 2025-12-22 | 762.0 | 767.0 | 758.6 | 761.2 | -3.6 | -0.47% | 1,839,700 |
| 2025-12-19 | 767.1 | 772.0 | 758.0 | 764.8 | -7.3 | -0.95% | 2,617,900 |
| 2025-12-18 | 770.0 | 774.9 | 760.0 | 772.1 | +17.1 | +2.26% | 2,423,800 |
| 2025-12-17 | 770.0 | 770.0 | 751.5 | 755.0 | -20.6 | -2.66% | 2,587,400 |
| 2025-12-16 | 772.0 | 785.5 | 771.8 | 775.6 | +3.4 | +0.44% | 2,515,300 |
| 2025-12-15 | 777.9 | 781.0 | 764.5 | 772.2 | -11.8 | -1.51% | 2,284,000 |
| 2025-12-12 | 788.5 | 795.0 | 773.5 | 784.0 | -1.4 | -0.18% | 3,571,000 |
| 2025-12-11 | 794.3 | 798.9 | 782.3 | 785.4 | -9.8 | -1.23% | 1,903,000 |
| 2025-12-10 | 806.0 | 820.3 | 793.0 | 795.2 | -10.2 | -1.27% | 2,951,400 |
| 2025-12-09 | 799.0 | 805.7 | 795.4 | 805.4 | +6.0 | +0.75% | 1,825,500 |
| 2025-12-08 | 803.0 | 803.0 | 792.6 | 799.4 | +3.8 | +0.48% | 2,043,900 |
| 2025-12-05 | 769.0 | 800.6 | 764.5 | 795.6 | +26.0 | +3.38% | 4,240,500 |
| 2025-12-04 | 747.9 | 769.6 | 746.0 | 769.6 | +17.4 | +2.31% | 2,281,400 |
| 2025-12-03 | 756.0 | 761.8 | 749.3 | 752.2 | -3.8 | -0.50% | 1,776,300 |
| 2025-12-02 | 764.1 | 766.7 | 755.2 | 756.0 | -9.2 | -1.20% | 1,810,000 |
| 2025-12-01 | 780.0 | 781.1 | 763.1 | 765.2 | -13.3 | -1.71% | 2,160,600 |
| 2025-11-28 | 782.1 | 785.2 | 778.5 | 778.5 | -8.3 | -1.05% | 1,896,700 |
| 2025-11-27 | 781.5 | 787.5 | 772.7 | 786.8 | -4.2 | -0.53% | 2,337,300 |
| 2025-11-26 | 773.9 | 793.4 | 766.0 | 791.0 | +14.2 | +1.83% | 2,417,000 |
| 2025-11-25 | 806.4 | 807.0 | 774.1 | 776.8 | -25.5 | -3.18% | 2,873,300 |
| 2025-11-21 | 775.7 | 802.4 | 775.2 | 802.3 | +17.1 | +2.18% | 3,351,600 |
| 2025-11-20 | 780.6 | 795.6 | 779.9 | 785.2 | +12.2 | +1.58% | 2,906,800 |
| 2025-11-19 | 785.1 | 785.1 | 768.6 | 773.0 | -11.1 | -1.42% | 2,682,700 |
| 2025-11-18 | 792.6 | 799.9 | 776.5 | 784.1 | -21.3 | -2.64% | 5,139,400 |
| 2025-11-17 | 864.3 | 865.0 | 803.0 | 805.4 | -58.2 | -6.74% | 5,893,800 |
| 2025-11-14 | 838.3 | 863.6 | 835.0 | 863.6 | +27.6 | +3.30% | 4,973,900 |
| 2025-11-13 | 845.9 | 852.6 | 834.1 | 836.0 | -9.9 | -1.17% | 3,265,300 |
| 2025-11-12 | 866.5 | 874.0 | 837.0 | 845.9 | -33.7 | -3.83% | 5,836,700 |
| 2025-11-11 | 900.0 | 905.0 | 860.1 | 879.6 | +31.2 | +3.68% | 12,514,600 |
| 2025-11-10 | 836.0 | 849.1 | 831.6 | 848.4 | +12.2 | +1.46% | 2,181,500 |
| 2025-11-07 | 826.7 | 837.1 | 824.7 | 836.2 | -1.0 | -0.12% | 1,866,800 |
| 2025-11-06 | 833.0 | 845.9 | 830.0 | 837.2 | +19.2 | +2.35% | 1,906,200 |
| 2025-11-05 | 840.8 | 849.0 | 815.5 | 818.0 | -25.8 | -3.06% | 2,666,300 |
| 2025-11-04 | 856.6 | 865.6 | 843.8 | 843.8 | -13.7 | -1.60% | 2,286,700 |
| 2025-10-31 | 851.9 | 862.0 | 847.5 | 857.5 | +8.3 | +0.98% | 1,744,300 |
| 2025-10-30 | 845.0 | 853.0 | 831.2 | 849.2 | -1.8 | -0.21% | 5,738,300 |
| 2025-10-29 | 838.0 | 856.4 | 832.6 | 851.0 | +8.5 | +1.01% | 1,600,200 |
| 2025-10-28 | 864.5 | 865.0 | 838.4 | 842.5 | -26.2 | -3.02% | 1,943,000 |
| 2025-10-27 | 870.0 | 877.5 | 863.7 | 868.7 | +3.4 | +0.39% | 1,790,000 |
| 2025-10-24 | 855.0 | 881.9 | 850.4 | 865.3 | +6.0 | +0.70% | 2,251,700 |
| 2025-10-23 | 863.3 | 867.9 | 856.6 | 859.3 | -4.5 | -0.52% | 1,317,700 |
| 2025-10-22 | 868.4 | 868.8 | 862.0 | 863.8 | -4.6 | -0.53% | 910,600 |
| 2025-10-21 | 865.0 | 873.3 | 860.9 | 868.4 | +8.4 | +0.98% | 1,693,700 |
| 2025-10-20 | 855.2 | 864.9 | 851.7 | 860.0 | +19.8 | +2.36% | 1,591,500 |
| 2025-10-17 | 831.0 | 843.4 | 825.1 | 840.2 | -1.0 | -0.12% | 1,351,700 |
| 2025-10-16 | 830.0 | 843.8 | 828.9 | 841.2 | +19.1 | +2.32% | 1,847,200 |
| 2025-10-15 | 834.5 | 837.7 | 821.8 | 822.1 | +2.6 | +0.32% | 1,944,700 |
| 2025-10-14 | 844.0 | 849.0 | 812.1 | 819.5 | -44.8 | -5.18% | 3,309,000 |
| 2025-10-10 | 880.0 | 883.0 | 860.5 | 864.3 | -14.4 | -1.64% | 1,795,300 |
| 2025-10-09 | 865.1 | 884.5 | 862.0 | 878.7 | +3.3 | +0.38% | 1,956,700 |
| 2025-10-08 | 881.0 | 885.1 | 872.0 | 875.4 | -11.6 | -1.31% | 2,062,400 |
| 2025-10-07 | 882.0 | 898.0 | 871.9 | 887.0 | +4.1 | +0.46% | 2,107,700 |
| 2025-10-06 | 892.4 | 897.0 | 877.4 | 882.9 | +18.4 | +2.13% | 2,893,400 |
| 2025-10-03 | 835.0 | 866.0 | 835.0 | 864.5 | +32.4 | +3.89% | 2,201,500 |
| 2025-10-02 | 820.0 | 833.5 | 817.0 | 832.1 | +7.6 | +0.92% | 1,546,000 |
| 2025-10-01 | 821.0 | 829.8 | 818.8 | 824.5 | -5.4 | -0.65% | 1,716,000 |
| 2025-09-30 | 827.6 | 833.3 | 823.0 | 829.9 | -1.1 | -0.13% | 1,461,100 |
| 2025-09-29 | 854.0 | 855.9 | 830.1 | 831.0 | -28.9 | -3.36% | 1,585,500 |
| 2025-09-26 | 867.4 | 868.9 | 854.4 | 859.9 | -5.6 | -0.65% | 1,937,700 |
| 2025-09-25 | 854.2 | 865.5 | 850.0 | 865.5 | +13.7 | +1.61% | 1,799,200 |
| 2025-09-24 | 865.4 | 869.0 | 845.7 | 851.8 | -5.6 | -0.65% | 1,930,600 |
| 2025-09-22 | 831.0 | 866.3 | 825.6 | 857.4 | +26.2 | +3.15% | 2,462,000 |
| 2025-09-19 | 871.8 | 872.4 | 831.2 | 831.2 | -37.9 | -4.36% | 3,763,200 |
| 2025-09-18 | 853.0 | 875.9 | 846.5 | 869.1 | +19.5 | +2.30% | 2,567,400 |
| 2025-09-17 | 855.0 | 862.9 | 842.6 | 849.6 | -8.4 | -0.98% | 1,760,800 |
| 2025-09-16 | 851.6 | 866.0 | 846.3 | 858.0 | +3.1 | +0.36% | 1,894,600 |
| 2025-09-12 | 864.2 | 865.0 | 850.6 | 854.9 | — | — | 2,209,700 |
直近120営業日分を表示