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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 7,800 | 8,300 | 7,800 | 8,260 | 452,700 |
| 2025/05/30 | 7,680 | 8,010 | 7,680 | 7,850 | 330,700 |
| 2025/05/29 | 7,720 | 7,980 | 7,620 | 7,820 | 390,700 |
| 2025/05/28 | 7,720 | 7,790 | 7,590 | 7,600 | 451,700 |
| 2025/05/27 | 7,050 | 7,610 | 7,020 | 7,590 | 454,900 |
| 2025/05/26 | 6,920 | 7,060 | 6,840 | 7,050 | 279,100 |
| 2025/05/23 | 6,660 | 6,980 | 6,610 | 6,920 | 297,800 |
| 2025/05/22 | 6,500 | 6,660 | 6,490 | 6,600 | 180,100 |
| 2025/05/21 | 7,050 | 7,060 | 6,670 | 6,760 | 263,700 |
| 2025/05/20 | 6,940 | 7,050 | 6,820 | 6,850 | 233,300 |
| 2025/05/19 | 6,670 | 6,850 | 6,610 | 6,840 | 237,800 |
| 2025/05/16 | 6,760 | 7,000 | 6,660 | 6,870 | 368,000 |
| 2025/05/15 | 6,420 | 6,660 | 6,370 | 6,660 | 210,500 |
| 2025/05/14 | 6,640 | 6,720 | 6,270 | 6,510 | 448,700 |
| 2025/05/13 | 6,480 | 6,740 | 6,020 | 6,630 | 785,000 |
| 2025/05/12 | 6,250 | 6,350 | 6,190 | 6,310 | 171,100 |
| 2025/05/09 | 6,180 | 6,310 | 6,160 | 6,290 | 235,600 |
| 2025/05/08 | 6,210 | 6,280 | 6,110 | 6,280 | 154,800 |
| 2025/05/07 | 6,230 | 6,250 | 6,050 | 6,240 | 144,100 |
| 2025/05/02 | 6,290 | 6,300 | 6,110 | 6,230 | 179,900 |
| 2025/05/01 | 6,180 | 6,330 | 6,110 | 6,250 | 268,100 |
| 2025/04/30 | 5,960 | 6,110 | 5,890 | 6,080 | 202,800 |
| 2025/04/28 | 5,970 | 6,070 | 5,850 | 5,880 | 194,100 |
| 2025/04/25 | 5,900 | 6,130 | 5,870 | 5,870 | 324,000 |
| 2025/04/24 | 5,990 | 6,020 | 5,800 | 5,800 | 220,600 |
| 2025/04/23 | 5,880 | 5,910 | 5,760 | 5,840 | 181,000 |
| 2025/04/22 | 5,690 | 5,810 | 5,670 | 5,730 | 166,500 |
| 2025/04/21 | 5,640 | 5,750 | 5,520 | 5,710 | 243,400 |
| 2025/04/18 | 5,670 | 5,820 | 5,600 | 5,740 | 204,700 |
| 2025/04/17 | 5,470 | 5,780 | 5,440 | 5,760 | 432,800 |
| 2025/04/16 | 5,600 | 5,620 | 5,260 | 5,300 | 275,000 |
| 2025/04/15 | 5,450 | 5,650 | 5,450 | 5,600 | 247,300 |
| 2025/04/14 | 5,410 | 5,570 | 5,400 | 5,420 | 215,700 |
| 2025/04/11 | 5,250 | 5,430 | 5,030 | 5,320 | 395,300 |
| 2025/04/10 | 5,450 | 5,450 | 5,220 | 5,450 | 389,300 |
| 2025/04/09 | 4,960 | 4,985 | 4,590 | 4,750 | 580,200 |
| 2025/04/08 | 4,985 | 5,060 | 4,920 | 5,060 | 278,700 |
| 2025/04/07 | 4,360 | 4,675 | 4,260 | 4,355 | 409,300 |
| 2025/04/04 | 5,310 | 5,330 | 4,960 | 5,190 | 431,700 |
| 2025/04/03 | 5,590 | 5,690 | 5,450 | 5,550 | 350,700 |
| 2025/04/02 | 5,700 | 5,920 | 5,620 | 5,890 | 281,600 |
| 2025/04/01 | 6,020 | 6,020 | 5,600 | 5,640 | 326,600 |
| 2025/03/31 | 6,050 | 6,210 | 5,980 | 5,980 | 280,400 |
| 2025/03/28 | 6,340 | 6,510 | 6,160 | 6,290 | 233,000 |
| 2025/03/27 | 6,410 | 6,470 | 6,340 | 6,430 | 194,900 |
| 2025/03/26 | 6,610 | 6,610 | 6,460 | 6,490 | 136,600 |
| 2025/03/25 | 6,760 | 6,770 | 6,470 | 6,470 | 175,800 |
| 2025/03/24 | 6,890 | 7,000 | 6,620 | 6,620 | 178,800 |
| 2025/03/21 | 6,980 | 7,040 | 6,800 | 6,810 | 271,800 |
| 2025/03/19 | 6,760 | 7,030 | 6,700 | 7,030 | 330,000 |
| 2025/03/18 | 6,920 | 6,970 | 6,600 | 6,690 | 343,000 |
| 2025/03/17 | 6,620 | 6,930 | 6,520 | 6,900 | 511,400 |
| 2025/03/14 | 6,300 | 6,530 | 6,240 | 6,520 | 256,400 |
| 2025/03/13 | 6,270 | 6,390 | 6,100 | 6,260 | 339,900 |
| 2025/03/12 | 5,980 | 6,300 | 5,890 | 6,240 | 392,800 |
| 2025/03/11 | 6,050 | 6,220 | 5,940 | 6,060 | 393,900 |
| 2025/03/10 | 6,610 | 6,780 | 6,300 | 6,320 | 391,300 |
| 2025/03/07 | 6,890 | 7,080 | 6,690 | 6,710 | 622,100 |
| 2025/03/06 | 6,620 | 7,200 | 6,610 | 6,990 | 1,104,600 |
| 2025/03/05 | 5,970 | 6,400 | 5,960 | 6,240 | 669,700 |
| 2025/03/04 | 5,810 | 5,950 | 5,710 | 5,950 | 261,600 |
| 2025/03/03 | 6,000 | 6,000 | 5,860 | 5,910 | 185,500 |
| 2025/02/28 | 5,900 | 5,970 | 5,800 | 5,840 | 222,400 |
| 2025/02/27 | 6,140 | 6,200 | 5,890 | 5,970 | 250,200 |
| 2025/02/26 | 5,940 | 5,980 | 5,710 | 5,870 | 274,400 |
| 2025/02/25 | 6,000 | 6,080 | 5,900 | 6,000 | 168,600 |
| 2025/02/21 | 6,160 | 6,170 | 5,970 | 6,070 | 230,700 |
| 2025/02/20 | 6,340 | 6,440 | 6,150 | 6,210 | 224,200 |
| 2025/02/19 | 6,670 | 6,670 | 6,210 | 6,430 | 521,400 |
| 2025/02/18 | 6,600 | 6,930 | 6,520 | 6,870 | 417,400 |
| 2025/02/17 | 6,120 | 6,550 | 6,090 | 6,540 | 293,400 |
| 2025/02/14 | 6,030 | 6,090 | 5,960 | 6,030 | 276,000 |
| 2025/02/13 | 6,210 | 6,260 | 6,090 | 6,130 | 219,800 |
| 2025/02/12 | 6,280 | 6,280 | 6,070 | 6,070 | 329,000 |
| 2025/02/10 | 6,580 | 6,710 | 6,280 | 6,340 | 382,600 |
| 2025/02/07 | 6,710 | 6,830 | 6,340 | 6,540 | 959,700 |
| 2025/02/06 | 6,750 | 6,970 | 6,720 | 6,910 | 393,200 |
| 2025/02/05 | 6,900 | 6,930 | 6,750 | 6,850 | 253,600 |
| 2025/02/04 | 6,950 | 7,030 | 6,870 | 6,910 | 189,000 |
| 2025/02/03 | 6,960 | 7,070 | 6,840 | 6,850 | 238,000 |
| 2025/01/31 | 7,010 | 7,100 | 6,990 | 7,010 | 227,600 |
| 2025/01/30 | 6,780 | 7,340 | 6,780 | 7,040 | 618,600 |
| 2025/01/29 | 6,620 | 6,930 | 6,600 | 6,880 | 264,000 |
| 2025/01/28 | 6,460 | 6,630 | 6,380 | 6,600 | 236,100 |
| 2025/01/27 | 6,780 | 6,830 | 6,500 | 6,560 | 318,100 |
| 2025/01/24 | 6,800 | 6,830 | 6,610 | 6,680 | 324,000 |
| 2025/01/23 | 6,670 | 6,810 | 6,550 | 6,730 | 473,800 |
| 2025/01/22 | 6,380 | 6,710 | 6,350 | 6,610 | 406,400 |
| 2025/01/21 | 6,380 | 6,450 | 6,160 | 6,320 | 460,000 |
| 2025/01/20 | 6,000 | 6,190 | 5,970 | 6,020 | 253,100 |
| 2025/01/17 | 5,710 | 5,960 | 5,650 | 5,900 | 209,000 |
| 2025/01/16 | 5,800 | 5,830 | 5,690 | 5,780 | 202,500 |
| 2025/01/15 | 5,800 | 5,830 | 5,610 | 5,750 | 274,800 |
| 2025/01/14 | 5,970 | 6,030 | 5,780 | 5,840 | 183,800 |
| 2025/01/10 | 5,910 | 6,040 | 5,910 | 5,960 | 149,100 |
| 2025/01/09 | 6,120 | 6,170 | 5,880 | 5,930 | 224,900 |
| 2025/01/08 | 6,000 | 6,290 | 5,960 | 6,120 | 272,500 |
| 2025/01/07 | 6,120 | 6,220 | 6,020 | 6,050 | 215,800 |
| 2025/01/06 | 6,510 | 6,530 | 6,030 | 6,050 | 278,900 |
| 2024/12/30 | 6,550 | 6,550 | 6,190 | 6,420 | 244,100 |
| 2024/12/27 | 6,600 | 6,620 | 6,460 | 6,590 | 166,600 |
| 2024/12/26 | 6,600 | 6,630 | 6,500 | 6,570 | 181,200 |
| 2024/12/25 | 6,480 | 6,590 | 6,400 | 6,590 | 264,400 |
| 2024/12/24 | 6,840 | 6,860 | 6,550 | 6,570 | 242,100 |
| 2024/12/23 | 6,890 | 7,010 | 6,800 | 6,840 | 333,500 |
| 2024/12/20 | 6,660 | 6,810 | 6,560 | 6,710 | 205,500 |
| 2024/12/19 | 6,530 | 6,760 | 6,410 | 6,660 | 232,500 |
| 2024/12/18 | 6,460 | 6,680 | 6,410 | 6,630 | 226,500 |
| 2024/12/17 | 6,510 | 6,590 | 6,430 | 6,480 | 221,700 |
| 2024/12/16 | 6,170 | 6,490 | 6,110 | 6,450 | 215,700 |
| 2024/12/13 | 6,310 | 6,420 | 6,200 | 6,270 | 353,200 |
| 2024/12/12 | 6,010 | 6,420 | 5,960 | 6,330 | 467,200 |
| 2024/12/11 | 5,480 | 5,940 | 5,480 | 5,920 | 432,700 |
| 2024/12/10 | 5,540 | 5,610 | 5,400 | 5,440 | 278,500 |
| 2024/12/09 | 5,960 | 6,010 | 5,510 | 5,520 | 376,100 |
| 2024/12/06 | 6,190 | 6,200 | 5,890 | 5,920 | 271,600 |
| 2024/12/05 | 6,050 | 6,150 | 6,010 | 6,050 | 153,400 |
| 2024/12/04 | 6,130 | 6,220 | 5,930 | 5,980 | 196,200 |
| 2024/12/03 | 5,890 | 6,160 | 5,890 | 6,110 | 223,700 |
| 2024/12/02 | 5,760 | 5,880 | 5,740 | 5,850 | 145,900 |
| 2024/11/29 | 5,710 | 5,850 | 5,710 | 5,780 | 143,400 |
| 2024/11/28 | 5,600 | 5,720 | 5,560 | 5,710 | 109,500 |
| 2024/11/27 | 5,700 | 5,700 | 5,520 | 5,640 | 163,200 |
| 2024/11/26 | 5,720 | 5,740 | 5,500 | 5,660 | 205,300 |
| 2024/11/25 | 6,020 | 6,020 | 5,670 | 5,710 | 362,200 |
| 2024/11/22 | 5,870 | 6,000 | 5,820 | 5,940 | 101,100 |
| 2024/11/21 | 5,980 | 6,060 | 5,780 | 5,810 | 149,100 |
| 2024/11/20 | 5,990 | 6,100 | 5,990 | 6,080 | 88,000 |
| 2024/11/19 | 6,100 | 6,120 | 5,900 | 5,960 | 270,500 |
| 2024/11/18 | 6,230 | 6,330 | 6,050 | 6,060 | 142,800 |
| 2024/11/15 | 6,300 | 6,450 | 6,270 | 6,390 | 144,500 |
| 2024/11/14 | 6,200 | 6,320 | 6,130 | 6,250 | 166,800 |
| 2024/11/13 | 6,400 | 6,400 | 6,180 | 6,220 | 209,200 |
| 2024/11/12 | 6,520 | 6,710 | 6,370 | 6,440 | 398,700 |
| 2024/11/11 | 6,260 | 6,450 | 6,040 | 6,440 | 428,700 |
| 2024/11/08 | 5,540 | 6,410 | 5,510 | 6,260 | 722,600 |
| 2024/11/07 | 5,550 | 5,570 | 5,400 | 5,510 | 200,700 |
| 2024/11/06 | 5,050 | 5,370 | 5,050 | 5,360 | 190,000 |
| 2024/11/05 | 5,090 | 5,140 | 5,040 | 5,050 | 115,000 |
| 2024/11/01 | 5,160 | 5,190 | 5,030 | 5,030 | 171,700 |
| 2024/10/31 | 5,100 | 5,310 | 5,020 | 5,260 | 136,700 |
| 2024/10/30 | 5,030 | 5,260 | 4,995 | 5,150 | 478,900 |
| 2024/10/29 | 4,975 | 5,030 | 4,925 | 5,030 | 113,600 |
| 2024/10/28 | 4,945 | 5,050 | 4,880 | 4,975 | 178,100 |
| 2024/10/25 | 5,020 | 5,100 | 4,995 | 5,010 | 148,400 |
| 2024/10/24 | 4,910 | 5,100 | 4,875 | 5,040 | 157,600 |
| 2024/10/23 | 5,070 | 5,150 | 4,970 | 5,010 | 177,900 |
| 2024/10/22 | 5,090 | 5,140 | 4,985 | 5,100 | 242,800 |
| 2024/10/21 | 5,230 | 5,240 | 5,120 | 5,120 | 185,000 |
| 2024/10/18 | 5,240 | 5,340 | 5,230 | 5,270 | 99,500 |
| 2024/10/17 | 5,200 | 5,220 | 5,120 | 5,190 | 114,600 |
| 2024/10/16 | 5,090 | 5,230 | 5,090 | 5,220 | 122,000 |
| 2024/10/15 | 5,220 | 5,250 | 5,170 | 5,180 | 98,800 |
| 2024/10/11 | 5,150 | 5,270 | 5,140 | 5,150 | 81,400 |
| 2024/10/10 | 5,130 | 5,190 | 5,000 | 5,150 | 135,700 |
| 2024/10/09 | 5,130 | 5,150 | 5,030 | 5,090 | 134,800 |
| 2024/10/08 | 5,190 | 5,250 | 5,040 | 5,040 | 149,000 |
| 2024/10/07 | 5,200 | 5,280 | 5,120 | 5,280 | 197,000 |