シンフォニアテクノロジー(6507)の株価時系列情報
シンフォニアテクノロジー(6507)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/27 | 11,660 | 11,690 | 11,170 | 11,480 | 167,200 |
| 2026/03/26 | 12,210 | 12,380 | 11,850 | 11,960 | 95,600 |
| 2026/03/25 | 12,140 | 12,440 | 12,040 | 12,210 | 141,400 |
| 2026/03/24 | 12,100 | 12,100 | 11,500 | 11,710 | 153,400 |
| 2026/03/23 | 11,800 | 12,000 | 11,460 | 11,600 | 241,700 |
| 2026/03/19 | 12,680 | 12,830 | 12,490 | 12,490 | 170,000 |
| 2026/03/18 | 12,700 | 13,030 | 12,530 | 12,970 | 147,300 |
| 2026/03/17 | 13,180 | 13,260 | 12,400 | 12,490 | 272,200 |
| 2026/03/16 | 12,960 | 13,180 | 12,660 | 13,000 | 282,100 |
| 2026/03/13 | 11,530 | 12,810 | 11,500 | 12,660 | 387,600 |
| 2026/03/12 | 11,250 | 12,420 | 11,120 | 12,350 | 451,800 |
| 2026/03/11 | 11,290 | 11,610 | 11,230 | 11,430 | 154,600 |
| 2026/03/10 | 10,960 | 11,250 | 10,810 | 10,910 | 190,300 |
| 2026/03/09 | 10,460 | 10,750 | 10,220 | 10,680 | 341,500 |
| 2026/03/06 | 11,090 | 11,620 | 10,880 | 11,610 | 215,300 |
| 2026/03/05 | 11,770 | 11,890 | 11,260 | 11,380 | 312,100 |
| 2026/03/04 | 11,680 | 12,060 | 11,090 | 11,260 | 332,800 |
| 2026/03/03 | 13,100 | 13,310 | 12,220 | 12,280 | 224,300 |
| 2026/03/02 | 12,740 | 13,350 | 12,740 | 13,250 | 158,300 |
| 2026/02/27 | 12,830 | 13,220 | 12,680 | 13,180 | 178,800 |
| 2026/02/26 | 12,690 | 13,100 | 12,600 | 12,830 | 271,000 |
| 2026/02/25 | 12,350 | 12,470 | 12,040 | 12,410 | 176,800 |
| 2026/02/24 | 12,130 | 12,450 | 12,030 | 12,130 | 196,900 |
| 2026/02/20 | 11,890 | 12,250 | 11,890 | 12,020 | 180,300 |
| 2026/02/19 | 11,670 | 12,080 | 11,620 | 11,850 | 159,500 |
| 2026/02/18 | 11,480 | 11,910 | 11,420 | 11,670 | 189,600 |
| 2026/02/17 | 11,260 | 11,290 | 11,010 | 11,230 | 115,100 |
| 2026/02/16 | 11,170 | 11,500 | 11,080 | 11,430 | 108,400 |
| 2026/02/13 | 11,550 | 11,620 | 11,020 | 11,240 | 132,800 |
| 2026/02/12 | 11,500 | 11,690 | 11,250 | 11,630 | 156,600 |
| 2026/02/10 | 11,490 | 11,640 | 11,310 | 11,390 | 157,400 |
| 2026/02/09 | 11,420 | 11,870 | 11,130 | 11,420 | 492,300 |
| 2026/02/06 | 10,450 | 11,000 | 10,140 | 10,820 | 481,900 |
| 2026/02/05 | 11,110 | 11,130 | 10,640 | 10,740 | 224,900 |
| 2026/02/04 | 11,120 | 11,370 | 10,920 | 11,350 | 208,800 |
| 2026/02/03 | 10,670 | 11,100 | 10,610 | 11,020 | 218,300 |
| 2026/02/02 | 10,430 | 10,840 | 10,310 | 10,370 | 153,800 |
| 2026/01/30 | 10,760 | 10,880 | 10,350 | 10,430 | 235,000 |
| 2026/01/29 | 10,850 | 10,900 | 10,620 | 10,830 | 126,500 |
| 2026/01/28 | 10,620 | 10,900 | 10,570 | 10,720 | 247,700 |
| 2026/01/27 | 10,600 | 10,630 | 10,380 | 10,600 | 92,800 |
| 2026/01/26 | 10,600 | 10,730 | 10,360 | 10,520 | 105,200 |
| 2026/01/23 | 11,000 | 11,100 | 10,710 | 10,770 | 139,700 |
| 2026/01/22 | 11,130 | 11,210 | 10,840 | 11,060 | 137,600 |
| 2026/01/21 | 10,550 | 11,230 | 10,550 | 11,130 | 181,400 |
| 2026/01/20 | 11,130 | 11,260 | 10,820 | 10,850 | 161,700 |
| 2026/01/19 | 11,150 | 11,440 | 11,030 | 11,150 | 157,400 |
| 2026/01/16 | 10,830 | 11,140 | 10,720 | 11,120 | 234,500 |
| 2026/01/15 | 10,590 | 10,810 | 10,540 | 10,810 | 163,000 |
| 2026/01/14 | 10,660 | 10,750 | 10,500 | 10,590 | 247,400 |
| 2026/01/13 | 10,610 | 10,850 | 10,180 | 10,840 | 375,100 |
| 2026/01/09 | 9,850 | 9,960 | 9,640 | 9,710 | 117,600 |
| 2026/01/08 | 9,820 | 10,170 | 9,810 | 9,890 | 164,300 |
| 2026/01/07 | 9,810 | 9,990 | 9,700 | 9,880 | 131,000 |
| 2026/01/06 | 9,840 | 9,940 | 9,760 | 9,900 | 169,300 |
| 2026/01/05 | 9,270 | 9,900 | 9,250 | 9,820 | 254,200 |
| 2025/12/30 | 9,210 | 9,300 | 9,070 | 9,070 | 126,800 |
| 2025/12/29 | 9,290 | 9,400 | 9,150 | 9,360 | 87,200 |
| 2025/12/26 | 9,390 | 9,430 | 9,200 | 9,260 | 84,500 |
| 2025/12/25 | 9,450 | 9,460 | 9,230 | 9,340 | 68,500 |
| 2025/12/24 | 9,490 | 9,650 | 9,450 | 9,450 | 150,900 |
| 2025/12/23 | 9,420 | 9,490 | 9,340 | 9,370 | 75,800 |
| 2025/12/22 | 9,600 | 9,600 | 9,300 | 9,370 | 127,800 |
| 2025/12/19 | 9,010 | 9,500 | 9,010 | 9,410 | 249,400 |
| 2025/12/18 | 8,760 | 9,000 | 8,720 | 8,910 | 161,300 |
| 2025/12/17 | 9,080 | 9,120 | 8,750 | 9,060 | 116,400 |
| 2025/12/16 | 9,290 | 9,300 | 8,980 | 9,020 | 150,300 |
| 2025/12/15 | 9,290 | 9,380 | 9,140 | 9,330 | 156,700 |
| 2025/12/12 | 9,280 | 9,610 | 9,170 | 9,540 | 215,500 |
| 2025/12/11 | 9,710 | 9,800 | 9,050 | 9,130 | 262,900 |
| 2025/12/10 | 9,800 | 9,890 | 9,500 | 9,540 | 136,500 |
| 2025/12/09 | 9,700 | 9,860 | 9,580 | 9,700 | 200,600 |
| 2025/12/08 | 9,550 | 9,860 | 9,380 | 9,760 | 230,400 |
| 2025/12/05 | 9,340 | 9,660 | 9,170 | 9,480 | 348,500 |
| 2025/12/04 | 8,450 | 9,300 | 8,420 | 9,300 | 349,400 |
| 2025/12/03 | 8,360 | 8,410 | 8,270 | 8,370 | 204,700 |
| 2025/12/02 | 8,320 | 8,370 | 8,100 | 8,320 | 337,300 |
| 2025/12/01 | 8,750 | 8,820 | 8,440 | 8,550 | 191,100 |
| 2025/11/28 | 8,670 | 8,750 | 8,590 | 8,680 | 131,400 |
| 2025/11/27 | 8,680 | 8,750 | 8,640 | 8,680 | 122,600 |
| 2025/11/26 | 8,510 | 8,660 | 8,400 | 8,630 | 126,200 |
| 2025/11/25 | 8,610 | 8,700 | 8,400 | 8,470 | 137,300 |
| 2025/11/21 | 8,700 | 8,800 | 8,370 | 8,480 | 322,200 |
| 2025/11/20 | 9,140 | 9,360 | 8,850 | 9,200 | 279,100 |
| 2025/11/19 | 8,800 | 8,960 | 8,570 | 8,690 | 321,700 |
| 2025/11/18 | 9,390 | 9,400 | 8,800 | 8,800 | 204,500 |
| 2025/11/17 | 9,310 | 9,600 | 9,150 | 9,470 | 130,700 |
| 2025/11/14 | 9,600 | 9,750 | 9,270 | 9,330 | 165,200 |
| 2025/11/13 | 9,940 | 9,940 | 9,650 | 9,750 | 216,600 |
| 2025/11/12 | 9,670 | 10,040 | 9,600 | 9,960 | 139,500 |
| 2025/11/11 | 9,780 | 9,870 | 9,600 | 9,820 | 203,200 |
| 2025/11/10 | 10,090 | 10,110 | 9,470 | 9,690 | 261,000 |
| 2025/11/07 | 9,800 | 10,140 | 9,200 | 10,040 | 532,300 |
| 2025/11/06 | 10,250 | 10,400 | 10,140 | 10,300 | 225,700 |
| 2025/11/05 | 10,250 | 10,390 | 9,620 | 10,080 | 275,200 |
| 2025/11/04 | 10,690 | 10,980 | 10,540 | 10,550 | 252,400 |
| 2025/10/31 | 10,750 | 10,810 | 10,560 | 10,660 | 219,300 |
| 2025/10/30 | 10,700 | 11,020 | 10,700 | 10,870 | 321,400 |
| 2025/10/29 | 10,720 | 10,960 | 10,530 | 10,610 | 188,300 |
| 2025/10/28 | 11,000 | 11,030 | 10,510 | 10,510 | 226,000 |
| 2025/10/27 | 10,980 | 11,180 | 10,780 | 11,150 | 364,600 |
| 2025/10/24 | 10,690 | 10,820 | 10,580 | 10,780 | 197,800 |
| 2025/10/23 | 10,340 | 10,780 | 10,180 | 10,600 | 356,500 |
| 2025/10/22 | 10,340 | 10,670 | 10,290 | 10,590 | 255,200 |
| 2025/10/21 | 10,840 | 10,940 | 10,320 | 10,340 | 232,500 |
| 2025/10/20 | 10,590 | 10,760 | 10,380 | 10,760 | 177,500 |
| 2025/10/17 | 10,280 | 10,640 | 10,150 | 10,260 | 225,500 |
| 2025/10/16 | 10,170 | 10,580 | 10,100 | 10,500 | 317,700 |
| 2025/10/15 | 9,580 | 10,130 | 9,530 | 10,080 | 306,000 |
| 2025/10/14 | 10,000 | 10,080 | 9,530 | 9,580 | 460,300 |
| 2025/10/10 | 10,670 | 10,740 | 10,250 | 10,320 | 281,400 |
| 2025/10/09 | 11,180 | 11,230 | 10,720 | 10,810 | 254,900 |
| 2025/10/08 | 10,450 | 10,970 | 10,380 | 10,800 | 339,500 |
| 2025/10/07 | 10,750 | 10,940 | 10,450 | 10,550 | 434,000 |
| 2025/10/06 | 10,000 | 10,730 | 10,000 | 10,730 | 815,600 |
| 2025/10/03 | 9,060 | 9,370 | 8,990 | 9,250 | 198,700 |
| 2025/10/02 | 9,040 | 9,170 | 8,930 | 9,120 | 181,100 |
| 2025/10/01 | 9,050 | 9,050 | 8,770 | 8,950 | 219,500 |
| 2025/09/30 | 9,030 | 9,180 | 8,950 | 9,120 | 168,300 |
| 2025/09/29 | 8,830 | 9,170 | 8,800 | 9,130 | 267,900 |
| 2025/09/26 | 9,200 | 9,220 | 8,700 | 8,710 | 363,500 |
| 2025/09/25 | 8,950 | 9,270 | 8,920 | 9,220 | 478,800 |
| 2025/09/24 | 8,270 | 8,840 | 8,110 | 8,840 | 357,800 |
| 2025/09/22 | 8,320 | 8,530 | 8,270 | 8,360 | 275,000 |
| 2025/09/19 | 8,070 | 8,530 | 7,990 | 8,250 | 467,200 |
| 2025/09/18 | 7,860 | 8,100 | 7,770 | 7,970 | 252,900 |
| 2025/09/17 | 7,980 | 8,180 | 7,860 | 7,900 | 365,100 |
| 2025/09/16 | 8,020 | 8,150 | 8,000 | 8,000 | 375,100 |
| 2025/09/12 | 7,780 | 8,080 | 7,710 | 7,940 | 368,400 |
| 2025/09/11 | 7,650 | 7,830 | 7,600 | 7,700 | 261,800 |
| 2025/09/10 | 7,430 | 7,590 | 7,400 | 7,560 | 146,200 |
| 2025/09/09 | 7,610 | 7,820 | 7,460 | 7,520 | 303,700 |
| 2025/09/08 | 7,610 | 7,660 | 7,430 | 7,500 | 179,500 |
| 2025/09/05 | 7,500 | 7,520 | 7,390 | 7,490 | 185,200 |
| 2025/09/04 | 7,480 | 7,540 | 7,380 | 7,430 | 195,800 |
| 2025/09/03 | 7,600 | 7,610 | 7,400 | 7,460 | 175,400 |
| 2025/09/02 | 7,840 | 7,930 | 7,610 | 7,630 | 180,800 |
| 2025/09/01 | 7,800 | 7,890 | 7,560 | 7,690 | 353,900 |
| 2025/08/29 | 7,980 | 8,150 | 7,930 | 7,950 | 182,000 |
| 2025/08/28 | 8,020 | 8,060 | 7,920 | 7,980 | 178,300 |
| 2025/08/27 | 8,250 | 8,250 | 8,020 | 8,040 | 159,000 |
| 2025/08/26 | 8,320 | 8,340 | 8,140 | 8,240 | 166,800 |
| 2025/08/25 | 8,330 | 8,450 | 8,270 | 8,380 | 205,600 |
| 2025/08/22 | 8,250 | 8,310 | 8,180 | 8,200 | 149,200 |
| 2025/08/21 | 8,260 | 8,430 | 8,150 | 8,180 | 228,800 |
| 2025/08/20 | 8,080 | 8,300 | 7,980 | 8,290 | 510,600 |
| 2025/08/19 | 8,750 | 8,750 | 8,480 | 8,520 | 239,800 |
| 2025/08/18 | 8,800 | 8,830 | 8,610 | 8,740 | 290,900 |
| 2025/08/15 | 9,040 | 9,040 | 8,750 | 8,760 | 296,900 |
| 2025/08/14 | 9,180 | 9,180 | 8,830 | 9,110 | 316,200 |
| 2025/08/13 | 9,570 | 9,590 | 9,120 | 9,190 | 290,300 |
| 2025/08/12 | 9,570 | 9,710 | 9,170 | 9,290 | 429,100 |
| 2025/08/08 | 9,930 | 10,050 | 9,020 | 9,610 | 818,600 |
| 2025/08/07 | 9,990 | 10,060 | 9,880 | 10,040 | 240,700 |
| 2025/08/06 | 9,790 | 10,070 | 9,790 | 10,050 | 351,800 |
| 2025/08/05 | 9,720 | 9,800 | 9,540 | 9,740 | 273,200 |
| 2025/08/04 | 9,300 | 9,630 | 9,270 | 9,630 | 200,500 |
| 2025/08/01 | 9,500 | 9,600 | 9,370 | 9,560 | 189,000 |
| 2025/07/31 | 9,590 | 9,790 | 9,470 | 9,610 | 321,900 |
| 2025/07/30 | 9,340 | 9,580 | 9,280 | 9,510 | 315,500 |
| 2025/07/29 | 8,890 | 9,270 | 8,810 | 9,270 | 220,100 |
| 2025/07/28 | 9,470 | 9,470 | 9,270 | 9,310 | 220,400 |
| 2025/07/25 | 9,270 | 9,390 | 9,130 | 9,320 | 159,600 |
| 2025/07/24 | 9,060 | 9,290 | 8,980 | 9,220 | 273,400 |
| 2025/07/23 | 9,180 | 9,230 | 8,720 | 8,930 | 345,300 |
| 2025/07/22 | 9,080 | 9,350 | 9,080 | 9,180 | 158,300 |
| 2025/07/18 | 9,160 | 9,320 | 9,090 | 9,100 | 141,000 |
| 2025/07/17 | 9,020 | 9,150 | 8,930 | 9,130 | 118,500 |
| 2025/07/16 | 9,060 | 9,180 | 9,010 | 9,070 | 117,500 |
| 2025/07/15 | 9,120 | 9,200 | 8,980 | 9,060 | 180,900 |
| 2025/07/14 | 8,770 | 9,060 | 8,700 | 8,970 | 315,500 |
| 2025/07/11 | 9,460 | 9,530 | 8,880 | 8,900 | 309,700 |
| 2025/07/10 | 9,500 | 9,560 | 9,230 | 9,450 | 232,700 |
| 2025/07/09 | 9,330 | 9,520 | 9,240 | 9,460 | 362,600 |
| 2025/07/08 | 9,120 | 9,430 | 9,120 | 9,330 | 167,100 |
| 2025/07/07 | 9,150 | 9,270 | 9,090 | 9,270 | 225,800 |
| 2025/07/04 | 9,370 | 9,470 | 9,230 | 9,300 | 341,900 |
| 2025/07/03 | 9,490 | 9,560 | 9,080 | 9,090 | 426,700 |
| 2025/07/02 | 9,700 | 9,920 | 9,600 | 9,600 | 297,000 |
| 2025/07/01 | 9,670 | 10,020 | 9,670 | 9,850 | 301,800 |
| 2025/06/30 | 10,170 | 10,270 | 9,740 | 9,760 | 507,900 |
| 2025/06/27 | 9,870 | 10,050 | 9,600 | 9,930 | 716,400 |
| 2025/06/26 | 9,240 | 9,350 | 9,060 | 9,120 | 529,800 |
| 2025/06/25 | 8,530 | 8,860 | 8,530 | 8,790 | 246,400 |
| 2025/06/24 | 8,510 | 8,720 | 8,480 | 8,680 | 270,000 |
| 2025/06/23 | 8,600 | 8,740 | 8,450 | 8,460 | 240,300 |
| 2025/06/20 | 8,730 | 8,740 | 8,500 | 8,560 | 476,000 |
| 2025/06/19 | 8,650 | 8,750 | 8,580 | 8,700 | 223,500 |
| 2025/06/18 | 8,880 | 8,990 | 8,650 | 8,670 | 216,100 |
| 2025/06/17 | 8,840 | 9,020 | 8,750 | 8,950 | 323,800 |
| 2025/06/16 | 9,070 | 9,090 | 8,650 | 8,790 | 259,700 |
| 2025/06/13 | 8,720 | 8,830 | 8,640 | 8,770 | 324,600 |
| 2025/06/12 | 8,620 | 8,780 | 8,510 | 8,710 | 313,300 |
| 2025/06/11 | 8,750 | 8,830 | 8,490 | 8,490 | 506,800 |
| 2025/06/10 | 8,610 | 8,880 | 8,560 | 8,750 | 555,000 |
| 2025/06/09 | 8,590 | 8,650 | 8,270 | 8,310 | 261,400 |
| 2025/06/06 | 8,190 | 8,620 | 8,160 | 8,530 | 336,600 |
| 2025/06/05 | 8,390 | 8,500 | 8,190 | 8,190 | 351,600 |
| 2025/06/04 | 8,520 | 8,640 | 8,350 | 8,400 | 315,100 |
| 2025/06/03 | 8,300 | 8,710 | 8,270 | 8,480 | 542,100 |