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
1999/12/30 157 166 157 166 89,000
1999/12/29 165 165 155 163 123,000
1999/12/28 163 179 158 165 323,000
1999/12/27 169 169 156 158 180,000
1999/12/24 156 156 150 150 168,000
1999/12/22 147 167 147 151 171,000
1999/12/21 157 157 150 154 111,000
1999/12/20 165 170 156 158 96,000
1999/12/17 174 175 167 167 238,000
1999/12/16 165 180 165 172 288,000
1999/12/15 178 178 165 166 168,000
1999/12/14 171 171 168 168 60,000
1999/12/13 179 188 170 170 110,000
1999/12/10 187 187 174 174 285,000
1999/12/09 165 172 157 172 261,000
1999/12/08 180 180 169 169 115,000
1999/12/07 175 181 171 179 102,000
1999/12/06 180 181 175 175 139,000
1999/12/03 183 193 181 182 172,000
1999/12/02 183 188 180 188 261,000
1999/12/01 177 196 177 188 280,000
1999/11/30 192 195 176 176 243,000
1999/11/29 172 192 172 192 191,000
1999/11/26 187 188 171 187 304,000
1999/11/25 185 194 180 183 463,000
1999/11/24 173 180 162 180 334,000
1999/11/22 175 175 166 166 205,000
1999/11/19 170 170 160 160 152,000
1999/11/18 157 170 156 166 316,000
1999/11/17 153 157 152 154 187,000
1999/11/16 145 160 145 154 129,000
1999/11/15 148 150 145 147 217,000
1999/11/12 149 149 147 148 211,000
1999/11/11 160 160 147 149 281,000
1999/11/10 166 168 157 163 155,000
1999/11/09 169 170 167 168 115,000
1999/11/08 172 172 169 171 79,000
1999/11/05 170 173 167 172 204,000
1999/11/04 171 172 170 170 148,000
1999/11/02 171 172 171 172 51,000
1999/11/01 175 175 172 172 59,000
1999/10/29 172 175 171 175 135,000
1999/10/28 171 175 171 171 97,000
1999/10/27 173 175 170 170 91,000
1999/10/26 181 181 173 173 118,000
1999/10/25 180 180 171 171 86,000
1999/10/22 170 178 169 176 166,000
1999/10/21 177 179 172 172 41,000
1999/10/20 175 181 175 181 59,000
1999/10/19 170 180 170 178 66,000
1999/10/18 175 188 170 170 136,000
1999/10/15 187 197 185 187 83,000
1999/10/14 184 188 184 186 73,000
1999/10/13 190 193 185 186 80,000
1999/10/12 195 199 195 195 70,000
1999/10/08 204 205 188 190 171,000
1999/10/07 203 208 201 204 445,000
1999/10/06 211 212 198 200 484,000
1999/10/05 182 182 177 177 37,000
1999/10/04 180 182 176 176 77,000
1999/10/01 179 180 176 179 211,000
1999/09/30 176 184 176 179 101,000
1999/09/29 180 184 177 178 50,000
1999/09/28 185 185 180 181 74,000
1999/09/27 180 185 179 180 66,000
1999/09/24 181 185 180 180 91,000
1999/09/22 186 189 181 189 95,000
1999/09/21 190 190 185 190 52,000
1999/09/20 190 190 185 190 114,000
1999/09/17 189 190 185 188 64,000
1999/09/16 191 191 185 188 135,000
1999/09/14 187 191 186 190 90,000
1999/09/13 185 191 185 186 114,000
1999/09/10 190 191 185 186 168,000
1999/09/09 192 193 190 191 59,000
1999/09/08 190 194 190 194 92,000
1999/09/07 190 193 190 191 114,000
1999/09/06 204 204 192 193 81,000
1999/09/03 200 204 199 199 90,000
1999/09/02 202 202 200 200 61,000
1999/09/01 202 202 200 202 76,000
1999/08/31 202 202 201 202 44,000
1999/08/30 205 205 201 202 52,000
1999/08/27 203 210 202 202 55,000
1999/08/26 210 210 202 202 102,000
1999/08/25 205 210 202 205 91,000
1999/08/24 207 208 205 207 53,000
1999/08/23 206 210 202 203 41,000
1999/08/20 202 214 202 202 68,000
1999/08/19 202 205 201 202 70,000
1999/08/18 210 211 205 206 72,000
1999/08/17 211 215 210 215 80,000
1999/08/16 219 219 208 212 59,000
1999/08/13 204 215 202 214 51,000
1999/08/12 202 204 201 202 40,000
1999/08/11 203 210 203 204 35,000
1999/08/10 205 214 203 209 38,000
1999/08/09 200 205 200 205 124,000
1999/08/06 202 204 201 202 92,000
1999/08/05 204 212 203 203 74,000
1999/08/04 201 214 201 206 81,000
1999/08/03 216 217 205 210 96,000
1999/08/02 211 216 211 214 34,000
1999/07/30 220 224 215 220 60,000
1999/07/29 210 223 210 215 60,000
1999/07/28 213 213 210 210 119,000
1999/07/27 218 218 210 216 91,000
1999/07/26 212 215 210 213 69,000
1999/07/23 216 216 213 215 151,000
1999/07/22 225 226 217 217 76,000
1999/07/21 226 226 220 225 110,000
1999/07/19 233 233 220 226 209,000
1999/07/16 236 242 230 232 662,000
1999/07/15 222 233 220 230 278,000
1999/07/14 220 224 217 220 176,000
1999/07/13 227 227 218 221 141,000
1999/07/12 225 228 220 222 135,000
1999/07/09 219 225 219 225 128,000
1999/07/08 218 221 218 218 97,000
1999/07/07 218 220 216 218 88,000
1999/07/06 220 222 217 217 97,000
1999/07/05 215 222 215 220 149,000
1999/07/02 214 220 213 215 124,000
1999/07/01 217 222 213 215 120,000
1999/06/30 219 223 216 216 86,000
1999/06/29 216 222 216 218 67,000
1999/06/28 220 220 210 218 46,000
1999/06/25 216 220 215 216 95,000
1999/06/24 225 225 216 220 126,000
1999/06/23 227 233 226 226 118,000
1999/06/22 234 235 228 229 151,000
1999/06/21 230 235 226 227 108,000
1999/06/18 234 235 230 231 154,000
1999/06/17 242 243 225 235 243,000
1999/06/16 228 244 220 238 583,000
1999/06/15 224 227 221 224 234,000
1999/06/14 225 225 215 215 89,000
1999/06/11 228 228 220 224 334,000
1999/06/10 218 220 213 216 143,000
1999/06/09 209 215 209 215 81,000
1999/06/08 212 214 208 209 67,000
1999/06/07 210 214 208 210 65,000
1999/06/04 211 212 207 211 62,000
1999/06/03 210 210 205 206 26,000
1999/06/02 215 215 205 213 69,000
1999/06/01 210 213 203 210 70,000
1999/05/31 202 219 202 215 62,000
1999/05/28 208 212 202 202 94,000
1999/05/27 212 215 210 215 116,000
1999/05/26 217 220 210 211 130,000
1999/05/25 220 220 211 211 66,000
1999/05/24 214 224 210 224 100,000
1999/05/21 216 216 210 210 111,000
1999/05/20 213 215 212 214 73,000
1999/05/19 216 217 212 212 95,000
1999/05/18 215 224 215 218 132,000
1999/05/17 225 225 215 216 213,000
1999/05/14 228 229 225 226 70,000
1999/05/13 231 238 228 232 171,000
1999/05/12 245 245 233 233 390,000
1999/05/11 230 253 230 235 1,802,000
1999/05/10 230 230 221 221 143,000
1999/05/07 220 225 217 218 131,000
1999/05/06 215 225 215 217 107,000
1999/04/30 217 220 211 218 84,000
1999/04/28 222 224 217 217 85,000
1999/04/27 220 225 217 224 74,000
1999/04/26 223 223 215 215 113,000
1999/04/23 217 220 211 213 134,000
1999/04/22 215 217 210 211 146,000
1999/04/21 220 221 218 218 100,000
1999/04/20 221 224 220 222 92,000
1999/04/19 225 226 220 220 102,000
1999/04/16 218 225 218 221 67,000
1999/04/15 225 226 220 223 100,000
1999/04/14 228 228 218 223 326,000
1999/04/13 229 231 226 229 97,000
1999/04/12 230 232 225 226 162,000
1999/04/09 235 236 230 231 375,000
1999/04/08 230 232 225 231 207,000
1999/04/07 230 233 222 232 191,000
1999/04/06 226 230 220 222 256,000
1999/04/05 233 237 222 225 840,000
1999/04/02 208 236 208 230 1,142,000
1999/04/01 204 208 200 203 191,000
1999/03/31 190 205 190 203 179,000
1999/03/30 204 204 195 195 114,000
1999/03/29 201 204 200 200 108,000
1999/03/26 205 210 200 201 108,000
1999/03/25 200 209 199 201 96,000
1999/03/24 200 200 195 195 118,000
1999/03/23 202 208 200 200 205,000
1999/03/19 208 210 201 206 102,000
1999/03/18 210 213 205 205 247,000
1999/03/17 215 215 206 210 206,000
1999/03/16 201 214 200 214 275,000
1999/03/15 210 210 199 201 158,000
1999/03/12 210 210 201 201 173,000
1999/03/11 208 209 198 207 269,000
1999/03/10 198 203 196 203 178,000
1999/03/09 194 199 194 195 78,000
1999/03/08 200 204 194 194 90,000
1999/03/05 196 196 192 196 139,000
1999/03/04 198 199 191 191 89,000
1999/03/03 193 194 191 194 61,000
1999/03/02 192 199 191 193 79,000
1999/03/01 191 200 191 192 156,000
1999/02/26 204 205 200 200 175,000
1999/02/25 203 203 198 199 141,000
1999/02/24 207 207 203 204 104,000
1999/02/23 202 205 200 201 138,000
1999/02/22 187 200 187 200 77,000
1999/02/19 190 194 190 190 111,000
1999/02/18 197 199 190 190 101,000
1999/02/17 195 200 192 192 79,000
1999/02/16 200 200 194 196 65,000
1999/02/15 202 202 196 197 56,000
1999/02/12 193 200 191 192 185,000
1999/02/10 195 200 193 194 200,000
1999/02/09 203 204 201 203 101,000
1999/02/08 203 205 203 205 95,000
1999/02/05 208 209 205 208 87,000
1999/02/04 216 216 203 207 201,000
1999/02/03 211 214 211 211 111,000
1999/02/02 219 220 214 215 119,000
1999/02/01 219 220 215 219 99,000
1999/01/29 216 220 216 220 185,000
1999/01/28 215 220 213 216 186,000
1999/01/27 230 230 220 224 200,000
1999/01/26 218 227 216 225 365,000
1999/01/25 214 218 213 213 239,000
1999/01/22 223 227 212 216 490,000
1999/01/21 225 227 217 222 550,000
1999/01/20 238 246 216 216 3,522,000
1999/01/19 178 223 178 223 978,000
1999/01/18 182 184 173 173 102,000
1999/01/14 169 172 169 172 74,000
1999/01/13 173 173 169 169 67,000
1999/01/12 172 175 170 171 66,000
1999/01/11 171 178 168 177 66,000
1999/01/08 173 175 170 171 55,000
1999/01/07 176 180 171 171 106,000
1999/01/06 171 175 170 174 70,000
1999/01/05 179 179 170 170 72,000
1999/01/04 184 184 174 179 22,000

このページの先頭へ