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
1986/12/27 275 278 273 273 131,000
1986/12/26 278 280 270 271 125,000
1986/12/25 275 283 274 283 154,000
1986/12/24 271 274 270 273 140,000
1986/12/23 279 279 270 271 127,000
1986/12/22 278 280 278 279 52,000
1986/12/19 280 280 273 273 141,000
1986/12/18 288 290 285 288 89,000
1986/12/17 289 291 288 289 92,000
1986/12/16 288 292 288 290 107,000
1986/12/15 291 294 288 290 98,000
1986/12/12 298 298 290 290 242,000
1986/12/11 300 300 298 298 145,000
1986/12/10 297 300 297 298 119,000
1986/12/09 302 302 296 297 87,000
1986/12/08 304 315 295 297 211,000
1986/12/06 296 300 290 300 70,000
1986/12/05 290 300 290 296 302,000
1986/12/04 288 294 288 291 187,000
1986/12/03 294 295 288 288 159,000
1986/12/02 294 298 290 294 60,000
1986/12/01 287 294 287 289 67,000
1986/11/29 288 289 285 289 107,000
1986/11/28 293 300 285 285 302,000
1986/11/27 290 290 286 290 72,000
1986/11/26 299 299 293 296 55,000
1986/11/25 290 303 290 296 121,000
1986/11/22 285 290 285 290 118,000
1986/11/21 287 288 283 284 104,000
1986/11/20 288 290 285 285 83,000
1986/11/19 293 293 282 288 145,000
1986/11/18 295 300 293 293 102,000
1986/11/17 299 300 295 295 119,000
1986/11/14 299 300 295 298 85,000
1986/11/13 300 302 295 295 99,000
1986/11/12 309 310 301 301 145,000
1986/11/11 310 310 306 308 140,000
1986/11/10 306 315 305 310 144,000
1986/11/07 324 324 308 310 868,000
1986/11/06 290 329 287 329 1,123,000
1986/11/05 280 298 280 285 406,000
1986/11/04 268 277 266 275 274,000
1986/11/01 255 265 255 265 277,000
1986/10/31 253 259 252 255 163,000
1986/10/30 245 250 245 250 210,000
1986/10/29 251 252 245 247 129,000
1986/10/28 251 254 247 247 174,000
1986/10/27 253 258 250 251 105,000
1986/10/25 251 256 251 254 85,000
1986/10/24 255 260 253 253 395,000
1986/10/23 245 250 231 249 261,000
1986/10/22 260 263 245 245 124,000
1986/10/21 267 267 250 258 136,000
1986/10/20 272 272 265 267 48,000
1986/10/17 272 279 267 267 128,000
1986/10/16 270 275 267 267 89,000
1986/10/15 279 280 275 275 68,000
1986/10/14 282 282 275 280 69,000
1986/10/13 282 283 279 280 32,000
1986/10/09 281 283 276 280 65,000
1986/10/08 276 276 275 276 34,000
1986/10/07 280 283 276 283 56,000
1986/10/06 281 284 279 279 125,000
1986/10/04 280 283 275 276 190,000
1986/10/03 273 278 265 275 289,000
1986/10/02 279 280 270 278 185,000
1986/10/01 276 285 271 283 253,000
1986/09/30 270 284 270 277 234,000
1986/09/29 280 285 270 270 268,000
1986/09/27 285 288 280 288 114,000
1986/09/26 300 301 290 290 178,000
1986/09/25 305 306 300 301 98,000
1986/09/24 306 310 300 300 138,000
1986/09/22 305 305 300 304 77,000
1986/09/19 314 320 312 312 70,000
1986/09/18 312 319 310 319 221,000
1986/09/17 323 323 305 312 121,000
1986/09/16 330 330 325 325 80,000
1986/09/12 327 330 321 327 120,000
1986/09/11 337 337 332 336 84,000
1986/09/10 343 345 334 334 158,000
1986/09/09 349 350 347 348 31,000
1986/09/08 346 354 346 354 109,000
1986/09/06 345 350 344 345 72,000
1986/09/05 341 345 335 344 180,000
1986/09/04 330 335 330 331 153,000
1986/09/03 331 335 327 329 226,000
1986/09/02 330 334 326 330 163,000
1986/09/01 340 345 320 326 247,000
1986/08/30 345 348 340 340 139,000
1986/08/29 348 350 347 347 90,000
1986/08/28 352 352 347 347 133,000
1986/08/27 350 355 347 350 224,000
1986/08/26 351 355 346 347 340,000
1986/08/25 350 353 345 350 229,000
1986/08/23 354 360 351 352 217,000
1986/08/22 343 355 343 349 194,000
1986/08/21 358 360 340 340 255,000
1986/08/20 367 375 361 362 293,000
1986/08/19 369 375 367 371 239,000
1986/08/18 366 373 365 368 95,000
1986/08/15 380 387 370 370 327,000
1986/08/14 369 375 366 375 228,000
1986/08/13 366 368 366 366 82,000
1986/08/12 373 375 366 375 103,000
1986/08/11 375 378 368 368 147,000
1986/08/08 376 380 373 375 184,000
1986/08/07 373 377 370 373 165,000
1986/08/06 371 380 368 368 184,000
1986/08/05 364 370 361 370 194,000
1986/08/04 361 370 360 360 103,000
1986/08/02 365 370 362 366 109,000
1986/08/01 360 370 358 365 169,000
1986/07/31 361 375 360 360 277,000
1986/07/30 370 370 361 365 250,000
1986/07/29 372 377 370 370 213,000
1986/07/28 386 389 377 377 173,000
1986/07/26 386 386 378 386 137,000
1986/07/25 381 385 375 377 152,000
1986/07/24 389 393 381 381 206,000
1986/07/23 382 386 378 379 265,000
1986/07/22 380 385 377 378 156,000
1986/07/21 385 390 371 375 302,000
1986/07/19 390 390 380 380 316,000
1986/07/18 409 414 390 390 729,000
1986/07/17 391 409 390 405 737,000
1986/07/16 404 407 390 390 543,000
1986/07/15 418 418 409 410 721,000
1986/07/14 420 427 416 420 1,721,000
1986/07/11 409 420 406 415 2,369,999
1986/07/10 403 413 401 401 1,227,000
1986/07/09 420 424 401 401 6,285,999
1986/07/08 380 409 376 404 4,398,999
1986/07/07 383 385 375 380 373,000
1986/07/05 372 380 371 380 421,000
1986/07/04 373 375 365 375 364,000
1986/07/03 376 380 366 373 308,000
1986/07/02 367 375 365 375 255,000
1986/07/01 365 367 365 367 157,000
1986/06/30 366 371 365 365 243,000
1986/06/28 373 373 365 365 242,000
1986/06/27 378 380 368 368 402,000
1986/06/26 381 381 373 373 309,000
1986/06/25 385 389 380 380 536,000
1986/06/24 372 385 371 375 483,000
1986/06/23 375 375 371 371 152,000
1986/06/21 379 379 371 371 173,000
1986/06/20 379 380 375 375 208,000
1986/06/19 378 378 375 375 185,000
1986/06/18 378 380 371 376 362,000
1986/06/17 383 384 375 379 344,000
1986/06/16 391 392 376 378 778,000
1986/06/13 385 394 376 386 4,417,999
1986/06/12 362 375 360 375 1,300,000
1986/06/11 360 364 357 357 415,000
1986/06/10 359 362 357 362 369,000
1986/06/09 365 365 360 360 236,000
1986/06/07 360 363 359 361 153,000
1986/06/06 361 365 359 359 411,000
1986/06/05 366 368 360 360 471,000
1986/06/04 366 370 363 366 226,000
1986/06/03 370 370 362 366 407,000
1986/06/02 364 373 364 371 442,000
1986/05/31 361 364 360 361 84,000
1986/05/30 364 364 358 362 502,000
1986/05/29 361 364 358 363 198,000
1986/05/28 360 361 358 361 315,000
1986/05/27 366 370 357 362 397,000
1986/05/26 375 375 371 372 258,000
1986/05/24 371 374 370 370 417,000
1986/05/23 362 375 360 374 498,000
1986/05/22 364 364 360 360 267,000
1986/05/21 365 370 360 360 372,000
1986/05/20 368 368 360 360 292,000
1986/05/19 369 369 365 365 168,000
1986/05/17 369 370 362 362 174,000
1986/05/16 374 375 365 365 372,000
1986/05/15 375 378 371 372 305,000
1986/05/14 375 380 373 374 479,000
1986/05/13 378 382 369 370 725,000
1986/05/12 376 380 373 375 642,000
1986/05/09 382 382 365 371 612,000
1986/05/08 385 387 378 378 708,000
1986/05/07 372 386 368 385 1,014,000
1986/05/06 376 380 367 367 648,000
1986/05/02 378 382 373 373 942,000
1986/05/01 386 388 375 375 1,135,000
1986/04/30 395 395 383 388 2,325,999
1986/04/28 396 405 388 390 8,719,998
1986/04/26 374 380 368 380 1,621,000
1986/04/25 371 374 359 369 1,260,000
1986/04/24 383 383 361 371 2,893,999
1986/04/23 370 383 363 378 12,053,997
1986/04/22 338 360 336 360 2,241,000
1986/04/21 339 340 336 336 288,000
1986/04/19 339 339 330 339 227,000
1986/04/18 340 342 330 339 680,000
1986/04/17 330 340 325 340 1,101,000
1986/04/16 318 320 313 320 194,000
1986/04/15 318 318 310 310 83,000
1986/04/14 318 320 313 313 51,000
1986/04/11 315 318 313 318 107,000
1986/04/10 320 320 315 315 106,000
1986/04/09 320 320 313 318 125,000
1986/04/08 320 320 312 313 86,000
1986/04/07 315 320 310 310 105,000
1986/04/05 320 322 316 320 63,000
1986/04/04 318 322 315 316 145,000
1986/04/03 319 323 318 318 94,000
1986/04/02 310 320 308 320 134,000
1986/04/01 318 322 310 310 179,000
1986/03/31 315 315 310 315 140,000
1986/03/29 310 315 308 308 50,000
1986/03/28 308 315 308 315 106,000
1986/03/27 304 315 304 315 156,000
1986/03/26 305 318 300 318 122,000
1986/03/25 309 309 300 300 133,000
1986/03/24 310 311 309 309 138,000
1986/03/22 311 314 308 308 185,000
1986/03/20 310 315 308 310 163,000
1986/03/19 310 315 305 309 204,000
1986/03/18 329 329 315 315 323,000
1986/03/17 328 329 322 325 231,000
1986/03/15 330 330 326 327 175,000
1986/03/14 328 336 326 330 240,000
1986/03/13 331 335 323 330 332,000
1986/03/12 330 337 328 337 392,000
1986/03/11 334 334 325 328 349,000
1986/03/10 336 339 329 331 277,000
1986/03/07 340 342 332 332 260,000
1986/03/06 336 344 336 338 406,000
1986/03/05 350 350 335 341 1,365,000
1986/03/04 331 349 331 347 1,997,000
1986/03/03 320 330 320 330 323,000
1986/03/01 326 329 325 325 246,000
1986/02/28 330 330 325 325 275,000
1986/02/27 333 336 327 330 235,000
1986/02/26 330 330 325 330 290,000
1986/02/25 333 333 325 328 259,000
1986/02/24 331 334 321 321 202,000
1986/02/22 331 335 326 326 233,000
1986/02/21 343 343 330 336 436,000
1986/02/20 325 344 325 339 1,433,000
1986/02/19 325 325 318 318 159,000
1986/02/18 329 329 320 320 300,000
1986/02/17 330 330 323 324 193,000
1986/02/15 333 333 321 323 214,000
1986/02/14 314 333 313 328 384,000
1986/02/13 316 319 312 313 203,000
1986/02/12 312 320 310 316 387,000
1986/02/10 318 322 310 310 259,000
1986/02/07 319 325 319 321 444,000
1986/02/06 333 334 323 324 424,000
1986/02/05 334 338 325 332 850,000
1986/02/04 343 343 326 334 1,176,000
1986/02/03 341 353 336 338 3,942,999
1986/02/01 322 335 320 331 2,316,999
1986/01/31 321 323 310 317 1,620,000
1986/01/30 305 326 304 323 2,850,999
1986/01/29 292 298 290 298 256,000
1986/01/28 296 296 288 290 174,000
1986/01/27 301 301 295 296 351,000
1986/01/25 295 302 293 301 803,000
1986/01/24 290 294 289 290 369,000
1986/01/23 281 290 279 289 248,000
1986/01/22 275 280 274 279 176,000
1986/01/21 275 277 275 275 53,000
1986/01/20 280 282 275 275 72,000
1986/01/18 280 280 275 280 47,000
1986/01/17 282 282 274 274 114,000
1986/01/16 280 282 273 273 109,000
1986/01/14 275 278 272 278 76,000
1986/01/13 275 275 273 273 50,000
1986/01/10 275 275 273 274 86,000
1986/01/09 279 280 275 276 93,000
1986/01/08 275 280 275 280 62,000
1986/01/07 279 279 275 275 59,000
1986/01/06 285 285 275 275 56,000
1986/01/04 275 279 271 271 56,000

このページの先頭へ