767円
シャープの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/01/28 | 1,239.0 | 1,246.0 | 1,229.0 | 1,241.0 | 1,241.0 | 1,843,900 |
| 2022/01/27 | 1,247.0 | 1,253.0 | 1,207.0 | 1,221.0 | 1,221.0 | 2,654,500 |
| 2022/01/26 | 1,255.0 | 1,262.0 | 1,240.0 | 1,247.0 | 1,247.0 | 1,616,300 |
| 2022/01/25 | 1,256.0 | 1,258.0 | 1,222.0 | 1,246.0 | 1,246.0 | 3,567,400 |
| 2022/01/24 | 1,282.0 | 1,289.0 | 1,265.0 | 1,273.0 | 1,273.0 | 2,385,500 |
| 2022/01/21 | 1,293.0 | 1,298.0 | 1,274.0 | 1,294.0 | 1,294.0 | 2,898,800 |
| 2022/01/20 | 1,319.0 | 1,334.0 | 1,313.0 | 1,315.0 | 1,315.0 | 2,137,800 |
| 2022/01/19 | 1,340.0 | 1,350.0 | 1,316.0 | 1,325.0 | 1,325.0 | 2,931,000 |
| 2022/01/18 | 1,336.0 | 1,349.0 | 1,331.0 | 1,336.0 | 1,336.0 | 2,380,400 |
| 2022/01/17 | 1,320.0 | 1,335.0 | 1,309.0 | 1,333.0 | 1,333.0 | 1,554,100 |
| 2022/01/14 | 1,340.0 | 1,346.0 | 1,293.0 | 1,314.0 | 1,314.0 | 3,721,900 |
| 2022/01/13 | 1,340.0 | 1,349.0 | 1,333.0 | 1,346.0 | 1,346.0 | 1,855,200 |
| 2022/01/12 | 1,336.0 | 1,358.0 | 1,333.0 | 1,341.0 | 1,341.0 | 2,576,300 |
| 2022/01/11 | 1,343.0 | 1,345.0 | 1,311.0 | 1,312.0 | 1,312.0 | 2,953,600 |
| 2022/01/07 | 1,349.0 | 1,362.0 | 1,327.0 | 1,346.0 | 1,346.0 | 2,259,500 |
| 2022/01/06 | 1,388.0 | 1,395.0 | 1,335.0 | 1,351.0 | 1,351.0 | 3,835,100 |
| 2022/01/05 | 1,356.0 | 1,385.0 | 1,341.0 | 1,381.0 | 1,381.0 | 5,625,300 |
| 2022/01/04 | 1,330.0 | 1,344.0 | 1,321.0 | 1,326.0 | 1,326.0 | 2,754,600 |
| 2021/12/30 | 1,325.0 | 1,326.0 | 1,307.0 | 1,321.0 | 1,321.0 | 1,585,800 |
| 2021/12/29 | 1,313.0 | 1,331.0 | 1,308.0 | 1,316.0 | 1,316.0 | 1,051,600 |
おすすめ条件でスクリーニングされた銘柄を見る
シャープの取引履歴を振り返りませんか？
シャープの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
