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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,020 | 3,125 | 2,999 | 3,060 | 137,900 |
| 2024/07/25 | 3,205 | 3,205 | 3,045 | 3,045 | 159,800 |
| 2024/07/24 | 3,295 | 3,395 | 3,280 | 3,280 | 102,700 |
| 2024/07/23 | 3,330 | 3,385 | 3,290 | 3,335 | 119,900 |
| 2024/07/22 | 3,365 | 3,390 | 3,290 | 3,300 | 101,000 |
| 2024/07/19 | 3,350 | 3,545 | 3,350 | 3,405 | 154,700 |
| 2024/07/18 | 3,350 | 3,385 | 3,285 | 3,330 | 132,800 |
| 2024/07/17 | 3,545 | 3,570 | 3,405 | 3,420 | 159,200 |
| 2024/07/16 | 3,455 | 3,520 | 3,440 | 3,520 | 84,900 |
| 2024/07/12 | 3,400 | 3,510 | 3,400 | 3,425 | 116,700 |
| 2024/07/11 | 3,550 | 3,550 | 3,410 | 3,445 | 124,200 |
| 2024/07/10 | 3,560 | 3,615 | 3,395 | 3,490 | 179,300 |
| 2024/07/09 | 3,620 | 3,665 | 3,575 | 3,600 | 114,700 |
| 2024/07/08 | 3,570 | 3,670 | 3,555 | 3,600 | 120,200 |
| 2024/07/05 | 3,595 | 3,640 | 3,545 | 3,630 | 115,100 |
| 2024/07/04 | 3,535 | 3,630 | 3,535 | 3,595 | 134,900 |
| 2024/07/03 | 3,535 | 3,535 | 3,435 | 3,495 | 126,300 |
| 2024/07/02 | 3,515 | 3,540 | 3,450 | 3,525 | 119,700 |
| 2024/07/01 | 3,460 | 3,600 | 3,455 | 3,535 | 250,100 |
| 2024/06/28 | 3,330 | 3,445 | 3,310 | 3,400 | 175,200 |
| 2024/06/27 | 3,270 | 3,345 | 3,255 | 3,295 | 94,900 |
| 2024/06/26 | 3,305 | 3,315 | 3,270 | 3,280 | 132,800 |
| 2024/06/25 | 3,220 | 3,290 | 3,220 | 3,275 | 105,800 |
| 2024/06/24 | 3,265 | 3,295 | 3,215 | 3,245 | 107,100 |
| 2024/06/21 | 3,240 | 3,320 | 3,205 | 3,255 | 249,900 |
| 2024/06/20 | 3,240 | 3,255 | 3,125 | 3,240 | 284,600 |
| 2024/06/19 | 3,395 | 3,420 | 3,220 | 3,300 | 176,800 |
| 2024/06/18 | 3,445 | 3,465 | 3,385 | 3,390 | 84,700 |
| 2024/06/17 | 3,420 | 3,440 | 3,330 | 3,405 | 138,300 |
| 2024/06/14 | 3,390 | 3,535 | 3,390 | 3,480 | 178,200 |
| 2024/06/13 | 3,465 | 3,520 | 3,375 | 3,425 | 152,200 |
| 2024/06/12 | 3,335 | 3,490 | 3,335 | 3,455 | 114,900 |
| 2024/06/11 | 3,290 | 3,410 | 3,290 | 3,350 | 133,900 |
| 2024/06/10 | 3,215 | 3,375 | 3,215 | 3,345 | 110,900 |
| 2024/06/07 | 3,250 | 3,300 | 3,210 | 3,250 | 122,500 |
| 2024/06/06 | 3,375 | 3,410 | 3,260 | 3,265 | 173,800 |
| 2024/06/05 | 3,355 | 3,405 | 3,300 | 3,335 | 141,400 |
| 2024/06/04 | 3,390 | 3,470 | 3,365 | 3,425 | 118,800 |
| 2024/06/03 | 3,625 | 3,635 | 3,400 | 3,460 | 192,300 |
| 2024/05/31 | 3,460 | 3,570 | 3,415 | 3,415 | 879,300 |
| 2024/05/30 | 3,470 | 3,515 | 3,390 | 3,425 | 245,500 |
| 2024/05/29 | 3,735 | 3,755 | 3,580 | 3,610 | 170,800 |
| 2024/05/28 | 3,750 | 3,795 | 3,705 | 3,705 | 106,900 |
| 2024/05/27 | 3,705 | 3,765 | 3,670 | 3,765 | 137,300 |
| 2024/05/24 | 3,675 | 3,770 | 3,665 | 3,665 | 135,700 |
| 2024/05/23 | 3,780 | 3,830 | 3,740 | 3,815 | 133,600 |
| 2024/05/22 | 3,690 | 3,770 | 3,680 | 3,690 | 142,100 |
| 2024/05/21 | 3,785 | 3,795 | 3,700 | 3,735 | 98,000 |
| 2024/05/20 | 3,750 | 3,785 | 3,680 | 3,730 | 213,000 |
| 2024/05/17 | 3,765 | 3,880 | 3,730 | 3,810 | 203,600 |
| 2024/05/16 | 3,850 | 3,920 | 3,765 | 3,825 | 198,800 |
| 2024/05/15 | 3,945 | 3,960 | 3,780 | 3,835 | 174,100 |
| 2024/05/14 | 3,935 | 3,935 | 3,755 | 3,840 | 204,200 |
| 2024/05/13 | 3,805 | 4,040 | 3,775 | 3,945 | 443,200 |
| 2024/05/10 | 3,380 | 3,885 | 3,275 | 3,775 | 749,400 |
| 2024/05/09 | 3,250 | 3,355 | 3,210 | 3,320 | 160,900 |
| 2024/05/08 | 3,265 | 3,290 | 3,240 | 3,260 | 122,000 |
| 2024/05/07 | 3,300 | 3,355 | 3,295 | 3,335 | 156,200 |
| 2024/05/02 | 3,235 | 3,270 | 3,215 | 3,240 | 110,600 |
| 2024/05/01 | 3,325 | 3,325 | 3,235 | 3,255 | 66,300 |
| 2024/04/30 | 3,185 | 3,380 | 3,165 | 3,365 | 158,400 |
| 2024/04/26 | 3,095 | 3,160 | 3,095 | 3,120 | 104,400 |
| 2024/04/25 | 3,200 | 3,215 | 3,095 | 3,095 | 83,800 |
| 2024/04/24 | 3,190 | 3,240 | 3,140 | 3,220 | 115,700 |
| 2024/04/23 | 3,235 | 3,250 | 3,085 | 3,145 | 152,100 |
| 2024/04/22 | 3,180 | 3,250 | 3,160 | 3,215 | 151,400 |
| 2024/04/19 | 3,330 | 3,365 | 3,105 | 3,205 | 217,100 |
| 2024/04/18 | 3,310 | 3,395 | 3,250 | 3,380 | 97,800 |
| 2024/04/17 | 3,370 | 3,415 | 3,255 | 3,330 | 157,700 |
| 2024/04/16 | 3,445 | 3,445 | 3,245 | 3,300 | 157,300 |
| 2024/04/15 | 3,465 | 3,500 | 3,415 | 3,485 | 118,500 |
| 2024/04/12 | 3,480 | 3,535 | 3,430 | 3,495 | 179,100 |
| 2024/04/11 | 3,335 | 3,425 | 3,305 | 3,410 | 80,400 |
| 2024/04/10 | 3,300 | 3,380 | 3,300 | 3,360 | 115,800 |
| 2024/04/09 | 3,240 | 3,290 | 3,220 | 3,290 | 64,800 |
| 2024/04/08 | 3,155 | 3,245 | 3,155 | 3,230 | 86,200 |
| 2024/04/05 | 3,070 | 3,180 | 3,065 | 3,155 | 116,300 |
| 2024/04/04 | 3,240 | 3,240 | 3,145 | 3,165 | 145,600 |
| 2024/04/03 | 3,240 | 3,280 | 3,155 | 3,210 | 151,600 |
| 2024/04/02 | 3,170 | 3,245 | 3,135 | 3,245 | 133,100 |
| 2024/04/01 | 3,290 | 3,315 | 3,105 | 3,125 | 149,500 |
| 2024/03/29 | 3,130 | 3,245 | 3,105 | 3,240 | 142,300 |
| 2024/03/28 | 3,105 | 3,160 | 3,075 | 3,085 | 102,900 |
| 2024/03/27 | 3,165 | 3,170 | 3,120 | 3,155 | 156,600 |
| 2024/03/26 | 3,120 | 3,180 | 3,090 | 3,165 | 156,100 |
| 2024/03/25 | 3,055 | 3,130 | 3,050 | 3,110 | 141,800 |
| 2024/03/22 | 3,040 | 3,110 | 3,010 | 3,095 | 156,600 |
| 2024/03/21 | 2,982 | 3,070 | 2,969 | 3,050 | 159,900 |
| 2024/03/19 | 2,917 | 2,948 | 2,891 | 2,944 | 122,300 |
| 2024/03/18 | 2,873 | 2,912 | 2,793 | 2,896 | 207,900 |
| 2024/03/15 | 2,856 | 2,908 | 2,810 | 2,843 | 172,700 |
| 2024/03/14 | 2,820 | 2,879 | 2,796 | 2,879 | 191,500 |
| 2024/03/13 | 2,838 | 2,895 | 2,785 | 2,820 | 207,500 |
| 2024/03/12 | 2,670 | 2,765 | 2,669 | 2,752 | 102,000 |
| 2024/03/11 | 2,755 | 2,758 | 2,678 | 2,710 | 106,200 |
| 2024/03/08 | 2,815 | 2,838 | 2,796 | 2,805 | 157,300 |
| 2024/03/07 | 2,850 | 2,882 | 2,801 | 2,809 | 135,100 |
| 2024/03/06 | 2,743 | 2,839 | 2,733 | 2,832 | 180,500 |
| 2024/03/05 | 2,782 | 2,793 | 2,740 | 2,789 | 125,900 |
| 2024/03/04 | 2,777 | 2,789 | 2,726 | 2,740 | 202,800 |
| 2024/03/01 | 2,722 | 2,747 | 2,681 | 2,747 | 186,900 |
| 2024/02/29 | 2,662 | 2,701 | 2,636 | 2,673 | 123,100 |
| 2024/02/28 | 2,732 | 2,757 | 2,682 | 2,686 | 109,000 |
| 2024/02/27 | 2,717 | 2,768 | 2,717 | 2,723 | 210,800 |
| 2024/02/26 | 2,727 | 2,732 | 2,643 | 2,643 | 158,100 |
| 2024/02/22 | 2,590 | 2,700 | 2,590 | 2,700 | 258,900 |
| 2024/02/21 | 2,524 | 2,562 | 2,521 | 2,524 | 107,900 |
| 2024/02/20 | 2,520 | 2,584 | 2,500 | 2,565 | 190,400 |
| 2024/02/19 | 2,498 | 2,543 | 2,479 | 2,510 | 191,700 |
| 2024/02/16 | 2,513 | 2,531 | 2,476 | 2,479 | 206,400 |
| 2024/02/15 | 2,539 | 2,577 | 2,471 | 2,504 | 367,300 |
| 2024/02/14 | 2,409 | 2,432 | 2,331 | 2,398 | 290,800 |
| 2024/02/13 | 2,372 | 2,419 | 2,340 | 2,410 | 416,500 |
| 2024/02/09 | 2,088 | 2,190 | 2,084 | 2,142 | 324,400 |
| 2024/02/08 | 2,190 | 2,193 | 2,035 | 2,081 | 328,500 |
| 2024/02/07 | 2,265 | 2,301 | 2,141 | 2,204 | 380,000 |
| 2024/02/06 | 2,293 | 2,293 | 2,265 | 2,273 | 68,900 |
| 2024/02/05 | 2,340 | 2,340 | 2,282 | 2,314 | 74,200 |
| 2024/02/02 | 2,340 | 2,340 | 2,289 | 2,325 | 125,600 |
| 2024/02/01 | 2,355 | 2,380 | 2,348 | 2,350 | 68,500 |
| 2024/01/31 | 2,352 | 2,391 | 2,344 | 2,374 | 106,300 |
| 2024/01/30 | 2,352 | 2,374 | 2,329 | 2,346 | 94,600 |
| 2024/01/29 | 2,273 | 2,349 | 2,265 | 2,343 | 136,100 |
| 2024/01/26 | 2,326 | 2,337 | 2,273 | 2,273 | 101,700 |
| 2024/01/25 | 2,323 | 2,361 | 2,322 | 2,340 | 70,000 |
| 2024/01/24 | 2,345 | 2,379 | 2,321 | 2,326 | 124,100 |
| 2024/01/23 | 2,420 | 2,428 | 2,354 | 2,367 | 222,500 |
| 2024/01/22 | 2,311 | 2,349 | 2,298 | 2,339 | 173,300 |
| 2024/01/19 | 2,310 | 2,310 | 2,261 | 2,267 | 172,200 |
| 2024/01/18 | 2,166 | 2,308 | 2,162 | 2,276 | 175,400 |
| 2024/01/17 | 2,205 | 2,218 | 2,178 | 2,178 | 53,900 |
| 2024/01/16 | 2,220 | 2,230 | 2,187 | 2,187 | 81,800 |
| 2024/01/15 | 2,180 | 2,216 | 2,160 | 2,216 | 87,900 |
| 2024/01/12 | 2,181 | 2,186 | 2,134 | 2,160 | 71,300 |
| 2024/01/11 | 2,140 | 2,183 | 2,132 | 2,178 | 101,600 |
| 2024/01/10 | 2,157 | 2,157 | 2,114 | 2,117 | 60,400 |
| 2024/01/09 | 2,159 | 2,164 | 2,133 | 2,150 | 74,700 |
| 2024/01/05 | 2,155 | 2,168 | 2,134 | 2,137 | 68,700 |
| 2024/01/04 | 2,080 | 2,138 | 2,048 | 2,137 | 86,600 |
| 2023/12/29 | 2,061 | 2,083 | 2,044 | 2,083 | 90,200 |
| 2023/12/28 | 2,047 | 2,056 | 2,029 | 2,054 | 76,700 |
| 2023/12/27 | 2,082 | 2,090 | 2,052 | 2,062 | 103,400 |
| 2023/12/26 | 2,071 | 2,098 | 2,053 | 2,080 | 70,100 |
| 2023/12/25 | 2,125 | 2,125 | 2,070 | 2,071 | 51,800 |
| 2023/12/22 | 2,103 | 2,136 | 2,088 | 2,128 | 92,500 |
| 2023/12/21 | 2,081 | 2,118 | 2,064 | 2,071 | 123,600 |
| 2023/12/20 | 2,117 | 2,130 | 2,098 | 2,101 | 80,300 |
| 2023/12/19 | 2,117 | 2,120 | 2,076 | 2,089 | 100,900 |
| 2023/12/18 | 2,143 | 2,145 | 2,102 | 2,129 | 81,500 |
| 2023/12/15 | 2,147 | 2,200 | 2,143 | 2,157 | 137,600 |
| 2023/12/14 | 2,159 | 2,180 | 2,112 | 2,112 | 93,900 |
| 2023/12/13 | 2,150 | 2,163 | 2,133 | 2,151 | 49,800 |
| 2023/12/12 | 2,122 | 2,168 | 2,121 | 2,131 | 98,300 |
| 2023/12/11 | 2,071 | 2,131 | 2,071 | 2,107 | 107,400 |
| 2023/12/08 | 2,035 | 2,035 | 1,995 | 2,021 | 161,500 |
| 2023/12/07 | 2,097 | 2,105 | 2,030 | 2,035 | 163,100 |
| 2023/12/06 | 2,164 | 2,184 | 2,134 | 2,147 | 186,000 |
| 2023/12/05 | 2,203 | 2,217 | 2,151 | 2,151 | 203,400 |
| 2023/12/04 | 2,186 | 2,235 | 2,155 | 2,179 | 298,400 |
| 2023/12/01 | 2,064 | 2,144 | 2,050 | 2,136 | 208,400 |
| 2023/11/30 | 2,019 | 2,072 | 2,003 | 2,064 | 108,200 |
| 2023/11/29 | 2,006 | 2,024 | 1,995 | 2,014 | 83,100 |
| 2023/11/28 | 2,066 | 2,073 | 2,018 | 2,033 | 83,200 |
| 2023/11/27 | 2,072 | 2,085 | 2,050 | 2,058 | 77,600 |
| 2023/11/24 | 2,034 | 2,059 | 2,034 | 2,050 | 101,400 |
| 2023/11/22 | 1,950 | 2,034 | 1,950 | 2,009 | 103,800 |
| 2023/11/21 | 1,948 | 1,978 | 1,940 | 1,969 | 91,300 |
| 2023/11/20 | 1,969 | 1,978 | 1,939 | 1,948 | 108,100 |
| 2023/11/17 | 1,884 | 1,963 | 1,884 | 1,962 | 235,800 |
| 2023/11/16 | 1,807 | 1,868 | 1,807 | 1,866 | 107,200 |
| 2023/11/15 | 1,860 | 1,860 | 1,805 | 1,823 | 116,600 |
| 2023/11/14 | 1,830 | 1,859 | 1,816 | 1,842 | 69,000 |
| 2023/11/13 | 1,838 | 1,870 | 1,825 | 1,826 | 151,100 |
| 2023/11/10 | 1,805 | 1,833 | 1,768 | 1,829 | 103,000 |
| 2023/11/09 | 1,800 | 1,839 | 1,785 | 1,817 | 205,800 |
| 2023/11/08 | 1,698 | 1,774 | 1,684 | 1,768 | 329,800 |
| 2023/11/07 | 1,613 | 1,779 | 1,613 | 1,772 | 547,900 |
| 2023/11/06 | 1,624 | 1,641 | 1,600 | 1,634 | 102,000 |
| 2023/11/02 | 1,624 | 1,624 | 1,590 | 1,591 | 49,200 |
| 2023/11/01 | 1,601 | 1,610 | 1,587 | 1,604 | 91,600 |
| 2023/10/31 | 1,557 | 1,574 | 1,539 | 1,572 | 78,000 |
| 2023/10/30 | 1,564 | 1,567 | 1,539 | 1,550 | 55,800 |
| 2023/10/27 | 1,538 | 1,564 | 1,537 | 1,564 | 56,600 |
| 2023/10/26 | 1,529 | 1,530 | 1,514 | 1,522 | 55,000 |
| 2023/10/25 | 1,550 | 1,551 | 1,530 | 1,532 | 40,500 |
| 2023/10/24 | 1,525 | 1,542 | 1,496 | 1,535 | 49,800 |
| 2023/10/23 | 1,537 | 1,547 | 1,525 | 1,525 | 45,500 |
| 2023/10/20 | 1,537 | 1,547 | 1,529 | 1,540 | 24,000 |
| 2023/10/19 | 1,560 | 1,565 | 1,538 | 1,544 | 39,600 |
| 2023/10/18 | 1,593 | 1,597 | 1,572 | 1,583 | 37,500 |
| 2023/10/17 | 1,595 | 1,610 | 1,563 | 1,578 | 64,500 |
| 2023/10/16 | 1,601 | 1,610 | 1,584 | 1,590 | 69,000 |
| 2023/10/13 | 1,643 | 1,647 | 1,598 | 1,603 | 50,400 |
| 2023/10/12 | 1,600 | 1,650 | 1,588 | 1,650 | 91,300 |
| 2023/10/11 | 1,598 | 1,601 | 1,584 | 1,587 | 39,900 |
| 2023/10/10 | 1,587 | 1,599 | 1,582 | 1,593 | 41,200 |
| 2023/10/06 | 1,567 | 1,569 | 1,553 | 1,559 | 39,300 |
| 2023/10/05 | 1,540 | 1,560 | 1,530 | 1,555 | 54,700 |
| 2023/10/04 | 1,549 | 1,559 | 1,530 | 1,539 | 65,900 |
| 2023/10/03 | 1,625 | 1,625 | 1,573 | 1,573 | 49,400 |