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) |
|---|---|---|---|---|---|---|
| 2021/11/30 | 1,304.0 | 1,312.0 | 1,265.0 | 1,270.0 | 1,270.0 | 3,752,800 |
| 2021/11/29 | 1,291.0 | 1,318.0 | 1,285.0 | 1,301.0 | 1,301.0 | 2,498,400 |
| 2021/11/26 | 1,337.0 | 1,338.0 | 1,291.0 | 1,312.0 | 1,312.0 | 3,790,500 |
| 2021/11/25 | 1,343.0 | 1,365.0 | 1,343.0 | 1,351.0 | 1,351.0 | 1,574,300 |
| 2021/11/24 | 1,374.0 | 1,380.0 | 1,331.0 | 1,345.0 | 1,345.0 | 2,851,000 |
| 2021/11/22 | 1,360.0 | 1,371.0 | 1,346.0 | 1,369.0 | 1,369.0 | 1,926,600 |
| 2021/11/19 | 1,355.0 | 1,383.0 | 1,351.0 | 1,366.0 | 1,366.0 | 4,652,000 |
| 2021/11/18 | 1,304.0 | 1,362.0 | 1,303.0 | 1,342.0 | 1,342.0 | 4,470,700 |
| 2021/11/17 | 1,318.0 | 1,320.0 | 1,291.0 | 1,311.0 | 1,311.0 | 2,254,700 |
| 2021/11/16 | 1,329.0 | 1,329.0 | 1,314.0 | 1,319.0 | 1,319.0 | 1,313,400 |
| 2021/11/15 | 1,329.0 | 1,340.0 | 1,313.0 | 1,325.0 | 1,325.0 | 1,519,400 |
| 2021/11/12 | 1,325.0 | 1,343.0 | 1,323.0 | 1,326.0 | 1,326.0 | 1,719,000 |
| 2021/11/11 | 1,305.0 | 1,330.0 | 1,305.0 | 1,330.0 | 1,330.0 | 1,334,600 |
| 2021/11/10 | 1,326.0 | 1,329.0 | 1,309.0 | 1,316.0 | 1,316.0 | 1,560,300 |
| 2021/11/09 | 1,330.0 | 1,354.0 | 1,323.0 | 1,326.0 | 1,326.0 | 2,020,100 |
| 2021/11/08 | 1,348.0 | 1,349.0 | 1,312.0 | 1,330.0 | 1,330.0 | 3,119,700 |
| 2021/11/05 | 1,355.0 | 1,379.0 | 1,301.0 | 1,355.0 | 1,355.0 | 5,384,900 |
| 2021/11/04 | 1,350.0 | 1,350.0 | 1,329.0 | 1,348.0 | 1,348.0 | 3,422,900 |
| 2021/11/02 | 1,350.0 | 1,352.0 | 1,328.0 | 1,337.0 | 1,337.0 | 1,820,500 |
| 2021/11/01 | 1,367.0 | 1,370.0 | 1,349.0 | 1,354.0 | 1,354.0 | 2,486,100 |
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。
