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
2002/12/30 173 173 170 170 129,000
2002/12/27 176 176 171 175 379,000
2002/12/26 167 175 167 175 620,000
2002/12/25 167 168 165 166 235,000
2002/12/24 168 169 166 166 448,000
2002/12/20 159 165 159 165 302,000
2002/12/19 157 163 156 163 372,000
2002/12/18 160 164 155 160 436,000
2002/12/17 166 167 161 163 350,000
2002/12/16 166 170 161 161 325,000
2002/12/13 166 171 166 170 519,000
2002/12/12 172 174 169 169 301,000
2002/12/11 179 181 174 174 340,000
2002/12/10 171 176 170 176 296,000
2002/12/09 177 179 173 177 398,000
2002/12/06 181 182 175 179 676,000
2002/12/05 182 189 182 183 624,000
2002/12/04 184 188 181 186 677,000
2002/12/03 195 198 187 187 2,198,000
2002/12/02 182 195 182 193 2,294,000
2002/11/29 180 187 176 184 1,009,000
2002/11/28 181 185 179 180 1,301,000
2002/11/27 175 179 172 176 576,000
2002/11/26 178 182 175 179 821,000
2002/11/25 173 179 167 179 672,000
2002/11/22 174 179 166 174 1,301,000
2002/11/21 163 170 162 169 989,000
2002/11/20 152 163 152 158 748,000
2002/11/19 155 159 146 152 1,170,000
2002/11/18 173 173 162 162 986,000
2002/11/15 172 175 170 172 1,260,000
2002/11/14 186 186 164 168 1,551,000
2002/11/13 193 194 184 184 947,000
2002/11/12 180 191 179 189 1,597,000
2002/11/11 185 196 184 188 3,017,000
2002/11/08 192 205 188 188 8,975,000
2002/11/07 179 195 178 189 4,651,000
2002/11/06 169 182 165 182 1,571,000
2002/11/05 164 167 162 167 235,000
2002/11/01 164 165 156 161 311,000
2002/10/31 169 169 163 163 195,000
2002/10/30 165 170 163 169 474,000
2002/10/29 161 166 161 164 192,000
2002/10/28 166 166 162 164 218,000
2002/10/25 163 168 161 164 517,000
2002/10/24 174 178 166 168 748,000
2002/10/23 160 172 154 171 835,000
2002/10/22 180 180 162 163 844,000
2002/10/21 183 184 177 177 1,070,000
2002/10/18 169 182 169 178 2,096,000
2002/10/17 147 167 143 164 1,472,000
2002/10/16 150 150 143 147 426,000
2002/10/15 141 145 140 141 471,000
2002/10/11 140 145 136 145 314,000
2002/10/10 128 136 121 135 507,000
2002/10/09 145 145 137 138 349,000
2002/10/08 143 150 135 149 846,000
2002/10/07 152 153 145 145 538,000
2002/10/04 157 159 155 157 293,000
2002/10/03 164 164 156 156 413,000
2002/10/02 171 171 163 163 278,000
2002/10/01 162 166 162 165 312,000
2002/09/30 169 170 167 167 132,000
2002/09/27 168 173 168 172 289,000
2002/09/26 170 172 165 169 264,000
2002/09/25 166 169 165 168 169,000
2002/09/24 171 172 169 171 168,000
2002/09/20 177 180 173 176 207,000
2002/09/19 178 183 177 181 470,000
2002/09/18 175 176 168 175 214,000
2002/09/17 173 179 173 178 291,000
2002/09/13 166 171 165 171 584,000
2002/09/12 168 170 164 170 430,000
2002/09/11 173 175 169 171 334,000
2002/09/10 177 178 173 175 176,000
2002/09/09 177 179 176 177 212,000
2002/09/06 172 175 170 172 390,000
2002/09/05 178 180 176 180 416,000
2002/09/04 173 179 173 175 576,000
2002/09/03 189 190 177 182 872,000
2002/09/02 197 199 193 193 312,000
2002/08/30 195 199 195 199 248,000
2002/08/29 196 197 195 195 208,000
2002/08/28 198 199 196 196 233,000
2002/08/27 202 203 195 196 518,000
2002/08/26 198 203 198 201 226,000
2002/08/23 201 202 197 200 414,000
2002/08/22 194 198 193 196 365,000
2002/08/21 194 198 193 197 424,000
2002/08/20 202 203 196 196 258,000
2002/08/19 198 203 198 199 233,000
2002/08/16 199 200 197 199 214,000
2002/08/15 199 202 197 198 183,000
2002/08/14 200 200 195 197 309,000
2002/08/13 196 203 196 201 252,000
2002/08/12 207 207 200 200 271,000
2002/08/09 208 209 205 209 242,000
2002/08/08 208 212 201 202 427,000
2002/08/07 201 208 200 204 524,000
2002/08/06 200 200 193 194 836,000
2002/08/05 207 211 202 202 907,000
2002/08/02 211 215 207 211 908,000
2002/08/01 220 223 215 216 682,000
2002/07/31 223 224 219 222 370,000
2002/07/30 225 230 223 226 560,000
2002/07/29 230 236 226 226 575,000
2002/07/26 237 241 229 230 1,685,000
2002/07/25 229 238 223 233 1,762,000
2002/07/24 221 223 218 219 283,000
2002/07/23 216 225 216 224 377,000
2002/07/22 216 222 215 220 327,000
2002/07/19 228 228 221 223 410,000
2002/07/18 220 230 218 230 472,000
2002/07/17 218 218 213 217 516,000
2002/07/16 219 223 218 219 448,000
2002/07/15 222 224 220 220 249,000
2002/07/12 223 228 223 225 259,000
2002/07/11 228 230 225 225 299,000
2002/07/10 235 235 232 235 253,000
2002/07/09 238 238 234 237 331,000
2002/07/08 241 242 236 241 475,000
2002/07/05 240 242 236 236 512,000
2002/07/04 244 244 236 236 697,000
2002/07/03 228 242 228 240 1,185,000
2002/07/02 221 231 220 231 1,003,000
2002/07/01 221 225 221 225 268,000
2002/06/28 221 227 220 220 430,000
2002/06/27 216 224 215 221 273,000
2002/06/26 222 222 213 215 877,000
2002/06/25 221 230 221 224 1,149,000
2002/06/24 215 221 212 220 607,000
2002/06/21 215 223 215 221 1,007,000
2002/06/20 206 220 203 217 1,045,000
2002/06/19 226 226 212 215 789,000
2002/06/18 228 231 225 227 572,000
2002/06/17 232 234 223 223 1,078,000
2002/06/14 235 237 232 232 1,183,000
2002/06/13 234 241 234 239 663,000
2002/06/12 242 244 236 237 716,000
2002/06/11 250 252 242 244 1,118,000
2002/06/10 254 256 251 252 447,000
2002/06/07 251 256 251 254 808,000
2002/06/06 268 268 258 260 1,010,000
2002/06/05 254 267 253 267 1,813,000
2002/06/04 255 257 251 251 869,000
2002/06/03 261 263 253 258 847,000
2002/05/31 262 264 260 261 755,000
2002/05/30 257 260 257 260 690,000
2002/05/29 262 264 260 262 772,000
2002/05/28 256 266 256 265 1,747,000
2002/05/27 256 262 255 255 2,040,000
2002/05/24 279 279 257 262 3,752,000
2002/05/23 270 280 269 277 4,102,000
2002/05/22 272 272 265 269 2,157,000
2002/05/21 264 274 261 269 4,872,000
2002/05/20 257 267 257 267 4,610,000
2002/05/17 257 260 254 257 4,029,000
2002/05/16 252 257 251 256 7,672,000
2002/05/15 243 253 240 250 6,240,000
2002/05/14 240 244 235 240 4,071,000
2002/05/13 232 233 228 230 1,006,000
2002/05/10 239 239 233 234 688,000
2002/05/09 240 240 232 237 1,087,000
2002/05/08 242 242 234 235 1,144,000
2002/05/07 237 241 235 241 1,154,000
2002/05/02 235 245 232 243 1,898,000
2002/05/01 235 239 234 236 1,626,000
2002/04/30 230 236 230 230 1,191,000
2002/04/26 246 248 237 239 1,808,000
2002/04/25 254 255 244 247 3,100,000
2002/04/24 243 254 241 252 5,863,000
2002/04/23 237 248 234 243 6,725,000
2002/04/22 232 238 227 238 2,782,000
2002/04/19 234 240 231 231 4,800,000
2002/04/18 226 237 225 236 4,418,000
2002/04/17 235 235 225 225 6,395,000
2002/04/16 208 232 208 231 10,472,000
2002/04/15 213 215 205 213 1,913,000
2002/04/12 215 219 212 216 2,418,000
2002/04/11 221 225 213 220 6,993,000
2002/04/10 200 217 198 216 6,558,000
2002/04/09 203 208 200 202 7,436,000
2002/04/08 193 198 191 198 2,732,000
2002/04/05 198 200 190 194 5,285,000
2002/04/04 187 197 184 196 11,451,000
2002/04/03 151 172 150 170 2,161,000
2002/04/02 145 153 145 152 336,000
2002/04/01 153 154 144 145 351,000
2002/03/29 155 155 150 150 279,000
2002/03/28 150 153 148 150 201,000
2002/03/27 144 150 143 150 235,000
2002/03/26 147 150 146 147 99,000
2002/03/25 154 154 147 149 176,000
2002/03/22 155 155 153 154 84,000
2002/03/20 160 160 154 156 148,000
2002/03/19 154 157 154 157 123,000
2002/03/18 158 160 154 154 194,000
2002/03/15 158 161 154 158 234,000
2002/03/14 152 154 151 153 114,000
2002/03/13 158 159 153 153 211,000
2002/03/12 162 162 157 158 171,000
2002/03/11 168 168 156 157 393,000
2002/03/08 160 168 156 163 1,209,000
2002/03/07 160 161 155 158 459,000
2002/03/06 153 159 153 158 219,000
2002/03/05 165 165 156 156 397,000
2002/03/04 157 167 156 161 1,068,000
2002/03/01 150 154 150 154 370,000
2002/02/28 156 157 151 151 404,000
2002/02/27 147 156 147 156 648,000
2002/02/26 161 161 149 151 682,000
2002/02/25 164 164 156 160 1,269,000
2002/02/22 154 163 151 160 4,789,000
2002/02/21 143 151 142 149 1,145,000
2002/02/20 135 140 135 140 171,000
2002/02/19 141 142 135 139 230,000
2002/02/18 141 143 139 142 204,000
2002/02/15 142 143 137 142 336,000
2002/02/14 140 144 140 140 250,000
2002/02/13 144 144 139 140 217,000
2002/02/12 142 144 139 144 325,000
2002/02/08 134 142 132 137 563,000
2002/02/07 128 133 128 131 177,000
2002/02/06 128 130 126 129 261,000
2002/02/05 130 133 128 130 404,000
2002/02/04 133 135 131 134 577,000
2002/02/01 145 145 138 138 420,000
2002/01/31 139 146 139 144 401,000
2002/01/30 140 142 137 142 443,000
2002/01/29 144 146 140 144 555,000
2002/01/28 150 152 143 145 1,288,000
2002/01/25 139 147 138 145 2,287,000
2002/01/24 136 138 132 133 378,000
2002/01/23 134 136 132 136 974,000
2002/01/22 147 147 136 138 1,727,000
2002/01/21 140 156 140 144 3,488,000
2002/01/18 105 130 105 125 1,032,000
2002/01/17 106 109 105 106 90,000
2002/01/16 103 108 103 107 81,000
2002/01/15 108 109 104 105 180,000
2002/01/11 114 115 108 108 159,000
2002/01/10 113 113 111 111 76,000
2002/01/09 109 111 108 110 69,000
2002/01/08 115 115 112 113 132,000
2002/01/07 113 115 110 115 81,000
2002/01/04 109 111 106 111 52,000

このページの先頭へ