日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/26 15,520 15,810 15,240 15,470 121,500
2026/06/25 16,500 16,500 15,800 15,920 150,400
2026/06/24 15,390 16,050 15,340 15,580 120,400
2026/06/23 16,850 16,900 15,550 15,550 136,400
2026/06/22 16,850 16,890 16,470 16,640 188,300
2026/06/19 16,480 16,770 16,120 16,230 225,100
2026/06/18 16,030 16,460 15,850 16,310 250,500
2026/06/17 14,720 15,880 14,590 15,680 248,900
2026/06/16 13,760 14,800 13,710 14,720 176,200
2026/06/15 13,990 14,160 13,640 13,740 143,900
2026/06/12 13,600 13,900 13,190 13,410 187,400
2026/06/11 12,730 13,310 12,350 13,210 217,200
2026/06/10 13,770 13,900 13,170 13,280 154,500
2026/06/09 14,360 14,580 13,850 13,940 192,600
2026/06/08 14,000 14,610 13,940 14,230 209,900
2026/06/05 15,190 15,480 14,700 15,330 218,000
2026/06/04 14,090 15,340 13,710 15,010 340,900
2026/06/03 14,400 14,490 13,730 14,010 204,200
2026/06/02 13,960 14,420 13,430 14,110 370,200
2026/06/01 14,020 14,190 13,380 13,380 225,800
2026/05/29 14,100 14,300 13,580 13,750 317,700
2026/05/28 14,150 14,450 13,760 14,140 231,400
2026/05/27 15,180 15,310 14,420 14,660 154,200
2026/05/26 14,460 15,090 14,020 14,880 240,100
2026/05/25 14,280 14,610 14,240 14,450 174,900
2026/05/22 14,000 14,240 13,790 13,790 155,800
2026/05/21 13,480 13,800 13,220 13,600 205,600
2026/05/20 13,200 13,290 12,740 13,180 311,700
2026/05/19 15,370 15,720 13,520 13,600 295,100
2026/05/18 15,320 15,460 14,850 15,030 143,100
2026/05/15 16,470 16,900 14,930 15,210 303,100
2026/05/14 15,240 16,110 14,140 15,680 649,600
2026/05/13 14,530 14,820 14,320 14,720 165,100
2026/05/12 15,190 15,290 14,670 14,780 163,400
2026/05/11 15,150 15,200 14,720 14,800 174,600
2026/05/08 14,660 14,950 14,400 14,870 150,400
2026/05/07 15,210 15,640 14,870 15,040 291,400
2026/05/01 14,260 14,640 14,090 14,370 198,200
2026/04/30 13,660 14,430 13,660 14,250 175,600
2026/04/28 13,680 14,150 13,530 13,960 165,100
2026/04/27 13,340 13,900 13,200 13,670 98,300
2026/04/24 13,330 13,470 13,050 13,380 77,100
2026/04/23 13,570 13,600 12,950 13,180 140,600
2026/04/22 13,440 13,480 13,070 13,270 174,700
2026/04/21 13,560 13,720 13,320 13,440 114,000
2026/04/20 13,490 13,920 13,490 13,600 114,300
2026/04/17 13,890 13,890 13,440 13,440 122,900
2026/04/16 13,780 14,060 13,560 14,000 260,100
2026/04/15 13,550 13,550 13,080 13,180 195,900
2026/04/14 13,680 13,700 13,280 13,300 121,800
2026/04/13 13,400 13,590 13,030 13,380 140,800
2026/04/10 13,050 13,540 12,960 13,480 219,000
2026/04/09 12,960 13,030 12,710 12,940 188,300
2026/04/08 12,800 13,050 12,720 12,960 185,500
2026/04/07 12,020 12,280 11,970 12,200 166,600
2026/04/06 12,210 12,280 11,970 12,000 125,000
2026/04/03 11,800 12,250 11,800 12,130 176,800
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

このページの先頭へ