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
2004/12/30 279 282 278 281 683,000
2004/12/29 283 284 278 280 698,000
2004/12/28 281 283 278 282 547,000
2004/12/27 286 288 281 284 1,891,000
2004/12/24 277 285 275 283 2,628,000
2004/12/22 276 277 274 276 721,000
2004/12/21 274 277 274 275 1,373,000
2004/12/20 272 275 270 273 980,000
2004/12/17 267 275 267 269 1,344,000
2004/12/16 264 266 262 266 569,000
2004/12/15 264 265 262 264 597,000
2004/12/14 261 264 258 264 589,000
2004/12/13 264 266 259 262 478,000
2004/12/10 268 269 265 267 833,000
2004/12/09 274 275 266 268 998,000
2004/12/08 271 274 271 273 1,117,000
2004/12/07 278 281 276 276 395,000
2004/12/06 282 282 278 280 632,000
2004/12/03 283 284 281 282 524,000
2004/12/02 284 284 279 282 585,000
2004/12/01 278 280 277 279 570,000
2004/11/30 283 284 278 278 514,000
2004/11/29 283 288 280 282 2,550,000
2004/11/26 278 278 272 273 700,000
2004/11/25 274 275 273 273 254,000
2004/11/24 274 274 272 274 371,000
2004/11/22 275 277 273 274 222,000
2004/11/19 280 283 279 280 325,000
2004/11/18 284 284 280 280 204,000
2004/11/17 283 285 281 282 319,000
2004/11/16 287 289 282 283 727,000
2004/11/15 282 284 281 284 451,000
2004/11/12 279 281 279 280 310,000
2004/11/11 281 282 280 280 265,000
2004/11/10 281 284 280 281 222,000
2004/11/09 283 284 281 281 283,000
2004/11/08 285 286 282 282 257,000
2004/11/05 286 287 282 284 439,000
2004/11/04 284 285 282 283 606,000
2004/11/02 279 283 279 281 423,000
2004/11/01 281 283 278 280 383,000
2004/10/29 288 288 282 283 374,000
2004/10/28 291 292 288 290 336,000
2004/10/27 292 293 289 289 209,000
2004/10/26 291 294 289 290 294,000
2004/10/25 284 293 281 291 490,000
2004/10/22 288 298 284 289 1,236,000
2004/10/21 294 297 286 288 397,000
2004/10/20 298 298 291 294 499,000
2004/10/19 299 302 296 300 878,000
2004/10/18 300 306 294 296 2,151,000
2004/10/15 277 297 277 296 1,251,000
2004/10/14 292 292 284 285 269,000
2004/10/13 294 295 291 292 407,000
2004/10/12 292 294 290 292 433,000
2004/10/08 293 296 290 295 514,000
2004/10/07 296 299 295 295 866,000
2004/10/06 285 298 285 295 1,929,000
2004/10/05 285 286 282 283 503,000
2004/10/04 290 290 283 286 753,000
2004/10/01 275 286 275 284 1,069,000
2004/09/30 275 275 273 273 405,000
2004/09/29 276 276 271 272 386,000
2004/09/28 276 277 271 273 426,000
2004/09/27 276 278 271 275 481,000
2004/09/24 270 274 267 273 636,000
2004/09/22 281 281 275 275 510,000
2004/09/21 285 285 280 280 481,000
2004/09/17 290 290 283 284 473,000
2004/09/16 290 293 288 288 555,000
2004/09/15 293 293 286 286 271,000
2004/09/14 296 297 292 293 356,000
2004/09/13 284 297 284 295 661,000
2004/09/10 286 287 284 286 651,000
2004/09/09 295 297 290 290 282,000
2004/09/08 299 299 294 296 394,000
2004/09/07 297 299 295 297 539,000
2004/09/06 293 296 290 294 495,000
2004/09/03 297 302 289 290 1,079,000
2004/09/02 293 297 291 296 560,000
2004/09/01 294 294 291 294 344,000
2004/08/31 296 298 292 293 206,000
2004/08/30 298 301 297 298 316,000
2004/08/27 299 300 295 297 312,000
2004/08/26 304 304 297 299 733,000
2004/08/25 303 304 299 301 1,209,000
2004/08/24 303 310 297 308 4,289,000
2004/08/23 294 298 291 296 1,118,000
2004/08/20 283 288 282 287 519,000
2004/08/19 282 287 279 287 458,000
2004/08/18 276 278 274 277 277,000
2004/08/17 277 280 275 276 352,000
2004/08/16 280 280 273 274 638,000
2004/08/13 283 284 280 281 1,273,000
2004/08/12 285 297 284 290 1,799,000
2004/08/11 285 285 282 284 274,000
2004/08/10 279 285 277 279 540,000
2004/08/09 271 280 271 279 643,000
2004/08/06 279 283 277 281 457,000
2004/08/05 279 285 277 283 577,000
2004/08/04 279 281 271 277 760,000
2004/08/03 287 289 280 281 645,000
2004/08/02 286 288 282 287 417,000
2004/07/30 284 289 283 289 583,000
2004/07/29 289 289 276 277 757,000
2004/07/28 288 293 287 292 888,000
2004/07/27 293 295 276 279 1,034,000
2004/07/26 293 299 293 293 450,000
2004/07/23 305 305 297 303 835,000
2004/07/22 303 306 300 304 559,000
2004/07/21 309 310 307 308 579,000
2004/07/20 310 311 304 304 576,000
2004/07/16 306 316 301 312 1,050,000
2004/07/15 317 317 303 306 1,679,000
2004/07/14 327 328 312 312 1,528,000
2004/07/13 320 324 319 322 860,000
2004/07/12 326 330 323 325 916,000
2004/07/09 318 327 317 323 1,407,000
2004/07/08 322 326 315 317 1,433,000
2004/07/07 315 323 313 322 1,542,000
2004/07/06 326 333 321 323 3,076,000
2004/07/05 335 337 325 327 1,530,000
2004/07/02 332 342 325 339 4,300,000
2004/07/01 333 342 330 337 10,576,000
2004/06/30 330 331 327 329 847,000
2004/06/29 331 333 325 332 1,797,000
2004/06/28 327 336 326 336 6,370,000
2004/06/25 321 325 318 322 1,502,000
2004/06/24 317 324 316 320 676,000
2004/06/23 320 321 315 315 712,000
2004/06/22 321 324 317 320 945,000
2004/06/21 316 326 316 326 1,544,000
2004/06/18 323 324 315 318 993,000
2004/06/17 321 328 320 324 2,135,000
2004/06/16 319 322 318 320 1,270,000
2004/06/15 318 319 313 318 1,083,000
2004/06/14 325 328 320 321 1,366,000
2004/06/11 320 328 315 325 4,439,000
2004/06/10 308 320 304 318 3,876,000
2004/06/09 279 318 277 318 4,281,000
2004/06/08 281 281 277 280 239,000
2004/06/07 277 279 274 275 358,000
2004/06/04 271 277 270 271 263,000
2004/06/03 282 284 270 271 524,000
2004/06/02 283 283 277 279 287,000
2004/06/01 279 282 277 281 407,000
2004/05/31 281 282 276 280 414,000
2004/05/28 286 288 281 283 419,000
2004/05/27 286 287 282 285 366,000
2004/05/26 287 289 282 285 282,000
2004/05/25 285 285 280 282 398,000
2004/05/24 294 298 287 287 808,000
2004/05/21 276 292 276 291 1,827,000
2004/05/20 276 283 267 273 1,344,000
2004/05/19 264 272 263 271 956,000
2004/05/18 241 254 241 252 1,746,000
2004/05/17 265 265 244 246 1,079,000
2004/05/14 271 274 262 267 897,000
2004/05/13 278 282 270 272 812,000
2004/05/12 278 282 276 282 1,104,000
2004/05/11 260 278 260 273 1,162,000
2004/05/10 290 298 260 267 1,478,000
2004/05/07 303 307 299 300 1,111,000
2004/05/06 316 316 308 308 489,000
2004/04/30 317 317 311 315 658,000
2004/04/28 323 325 321 321 439,000
2004/04/27 327 328 321 322 535,000
2004/04/26 330 330 325 326 517,000
2004/04/23 333 333 326 328 1,204,000
2004/04/22 331 336 327 329 3,179,000
2004/04/21 319 324 316 323 620,000
2004/04/20 315 322 311 320 639,000
2004/04/19 322 323 307 313 843,000
2004/04/16 322 325 321 321 467,000
2004/04/15 333 333 320 321 1,124,000
2004/04/14 325 332 325 328 1,104,000
2004/04/13 332 333 328 328 718,000
2004/04/12 327 333 327 329 530,000
2004/04/09 328 332 326 326 1,302,000
2004/04/08 330 338 329 336 1,392,000
2004/04/07 336 336 330 330 1,206,000
2004/04/06 343 343 330 337 1,743,000
2004/04/05 337 344 336 344 3,640,000
2004/04/02 340 341 333 334 4,244,000
2004/04/01 329 334 327 333 2,545,000
2004/03/31 327 328 322 328 1,043,000
2004/03/30 329 329 321 324 882,000
2004/03/29 328 329 325 327 918,000
2004/03/26 330 330 325 326 1,180,000
2004/03/25 318 324 317 323 1,553,000
2004/03/24 318 318 314 315 683,000
2004/03/23 315 317 310 316 548,000
2004/03/22 317 320 313 319 518,000
2004/03/19 314 319 311 315 663,000
2004/03/18 325 325 312 314 1,031,000
2004/03/17 316 323 316 323 721,000
2004/03/16 316 319 314 317 513,000
2004/03/15 321 323 318 321 678,000
2004/03/12 310 319 310 319 1,030,000
2004/03/11 315 322 315 318 867,000
2004/03/10 327 328 321 325 652,000
2004/03/09 326 328 323 326 1,346,000
2004/03/08 322 334 320 330 3,130,000
2004/03/05 328 330 315 321 1,877,000
2004/03/04 313 330 313 327 4,571,000
2004/03/03 311 314 310 313 1,392,000
2004/03/02 313 314 308 312 899,000
2004/03/01 308 314 307 311 1,872,000
2004/02/27 299 305 299 305 1,055,000
2004/02/26 298 299 297 298 557,000
2004/02/25 296 299 296 297 752,000
2004/02/24 302 302 296 296 593,000
2004/02/23 299 303 298 302 635,000
2004/02/20 303 303 299 300 726,000
2004/02/19 307 308 301 303 841,000
2004/02/18 314 315 304 305 1,985,000
2004/02/17 308 322 307 310 3,450,000
2004/02/16 307 309 303 307 1,393,000
2004/02/13 300 307 298 305 1,498,000
2004/02/12 300 303 297 299 610,000
2004/02/10 302 303 295 298 785,000
2004/02/09 312 312 302 303 810,000
2004/02/06 306 307 302 303 715,000
2004/02/05 303 312 299 301 1,701,000
2004/02/04 316 319 303 303 1,118,000
2004/02/03 329 329 314 316 1,284,000
2004/02/02 324 335 322 324 1,459,000
2004/01/30 317 329 315 324 1,214,000
2004/01/29 319 322 315 317 1,090,000
2004/01/28 320 326 319 323 762,000
2004/01/27 338 338 326 326 857,000
2004/01/26 338 344 331 333 1,312,000
2004/01/23 337 339 333 336 922,000
2004/01/22 343 345 336 339 1,154,000
2004/01/21 340 348 337 346 1,455,000
2004/01/20 347 348 341 341 1,081,000
2004/01/19 350 350 341 344 1,643,000
2004/01/16 349 352 346 349 3,166,000
2004/01/15 357 364 344 345 16,752,000
2004/01/14 325 337 322 336 4,661,000
2004/01/13 327 328 320 324 1,778,000
2004/01/09 321 332 316 330 3,424,000
2004/01/08 324 327 317 318 3,385,000
2004/01/07 308 323 308 321 8,055,000
2004/01/06 291 310 285 307 6,565,000
2004/01/05 293 293 287 289 567,000

このページの先頭へ