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
2007/12/28 281 281 277 278 149,000
2007/12/27 284 286 282 284 294,000
2007/12/26 273 282 273 282 561,000
2007/12/25 271 273 267 270 761,000
2007/12/21 263 268 258 268 1,380,000
2007/12/20 270 273 264 264 332,000
2007/12/19 271 277 268 269 442,000
2007/12/18 275 279 269 275 679,000
2007/12/17 285 287 277 277 345,000
2007/12/14 287 291 283 285 559,000
2007/12/13 295 295 289 289 427,000
2007/12/12 290 297 289 295 514,000
2007/12/11 299 302 294 295 477,000
2007/12/10 296 300 292 297 538,000
2007/12/07 294 298 290 294 526,000
2007/12/06 297 298 290 295 474,000
2007/12/05 287 292 285 292 478,000
2007/12/04 299 299 290 292 341,000
2007/12/03 303 303 297 299 464,000
2007/11/30 295 302 290 301 680,000
2007/11/29 292 297 292 294 509,000
2007/11/28 291 291 286 287 465,000
2007/11/27 279 293 279 286 634,000
2007/11/26 284 285 281 282 457,000
2007/11/22 259 279 259 279 1,118,000
2007/11/21 269 272 263 263 496,000
2007/11/20 258 269 256 266 1,114,000
2007/11/19 277 280 272 273 335,000
2007/11/16 274 278 273 275 337,000
2007/11/15 278 283 277 279 322,000
2007/11/14 276 278 272 278 522,000
2007/11/13 267 273 265 270 694,000
2007/11/12 271 273 264 266 815,000
2007/11/09 285 289 281 283 520,000
2007/11/08 289 289 282 285 694,000
2007/11/07 305 305 296 296 421,000
2007/11/06 303 306 301 303 289,000
2007/11/05 313 313 300 302 529,000
2007/11/02 312 315 311 313 382,000
2007/11/01 317 320 316 317 497,000
2007/10/31 314 316 312 316 454,000
2007/10/30 310 313 308 313 545,000
2007/10/29 314 318 312 313 564,000
2007/10/26 301 320 300 317 1,363,000
2007/10/25 305 305 298 298 302,000
2007/10/24 306 309 302 304 349,000
2007/10/23 309 309 302 305 365,000
2007/10/22 300 306 296 304 505,000
2007/10/19 317 318 312 312 577,000
2007/10/18 313 319 312 319 380,000
2007/10/17 320 320 308 311 1,097,000
2007/10/16 324 325 317 317 1,012,000
2007/10/15 333 342 322 322 2,319,000
2007/10/12 326 329 323 323 509,000
2007/10/11 326 329 323 326 543,000
2007/10/10 328 332 325 325 799,000
2007/10/09 324 329 322 325 552,000
2007/10/05 322 326 319 319 709,000
2007/10/04 329 332 323 324 1,182,000
2007/10/03 327 333 325 330 657,000
2007/10/02 332 334 327 330 403,000
2007/10/01 334 334 329 330 198,000
2007/09/28 337 337 328 331 695,000
2007/09/27 329 338 329 337 695,000
2007/09/26 323 327 322 326 529,000
2007/09/25 320 322 316 321 442,000
2007/09/21 320 321 318 320 547,000
2007/09/20 325 325 320 323 344,000
2007/09/19 325 326 320 324 516,000
2007/09/18 326 326 316 320 615,000
2007/09/14 325 328 321 327 657,000
2007/09/13 327 328 322 325 569,000
2007/09/12 326 331 319 324 969,000
2007/09/11 325 329 316 326 640,000
2007/09/10 319 326 319 323 572,000
2007/09/07 335 335 330 333 536,000
2007/09/06 330 333 314 333 803,000
2007/09/05 344 344 332 333 604,000
2007/09/04 342 343 339 341 382,000
2007/09/03 342 343 338 341 348,000
2007/08/31 330 337 328 337 681,000
2007/08/30 333 336 329 330 1,095,000
2007/08/29 327 334 326 331 744,000
2007/08/28 335 336 330 333 738,000
2007/08/27 345 345 337 337 706,000
2007/08/24 339 340 335 340 513,000
2007/08/23 340 340 331 338 582,000
2007/08/22 325 327 319 327 472,000
2007/08/21 314 326 314 323 724,000
2007/08/20 333 334 317 319 975,000
2007/08/17 341 343 308 310 1,619,000
2007/08/16 350 350 335 345 1,429,000
2007/08/15 368 371 363 363 585,000
2007/08/14 374 377 370 371 482,000
2007/08/13 361 377 361 377 1,189,000
2007/08/10 365 379 365 366 1,768,000
2007/08/09 366 377 365 375 1,731,000
2007/08/08 362 369 358 360 1,373,000
2007/08/07 360 372 360 364 1,445,000
2007/08/06 344 361 344 360 841,000
2007/08/03 347 352 347 349 335,000
2007/08/02 351 354 344 348 681,000
2007/08/01 354 355 347 347 439,000
2007/07/31 357 359 355 356 242,000
2007/07/30 348 359 347 356 487,000
2007/07/27 352 353 351 352 613,000
2007/07/26 361 362 356 357 529,000
2007/07/25 358 363 358 362 491,000
2007/07/24 361 366 358 364 831,000
2007/07/23 360 362 356 359 655,000
2007/07/20 367 368 363 363 429,000
2007/07/19 363 366 363 364 286,000
2007/07/18 370 372 360 365 922,000
2007/07/17 373 374 370 370 385,000
2007/07/13 375 376 372 372 422,000
2007/07/12 378 379 370 372 754,000
2007/07/11 376 377 375 375 402,000
2007/07/10 380 381 378 379 448,000
2007/07/09 376 379 375 379 447,000
2007/07/06 375 378 372 373 1,157,000
2007/07/05 377 379 376 378 357,000
2007/07/04 375 380 375 377 473,000
2007/07/03 383 383 376 378 535,000
2007/07/02 381 382 378 381 653,000
2007/06/29 377 383 377 382 498,000
2007/06/28 374 377 373 377 211,000
2007/06/27 373 376 371 371 527,000
2007/06/26 381 381 373 374 566,000
2007/06/25 383 383 377 378 865,000
2007/06/22 386 387 384 385 837,000
2007/06/21 382 388 381 387 1,160,000
2007/06/20 385 385 380 384 747,000
2007/06/19 385 385 382 382 527,000
2007/06/18 383 388 380 386 1,326,000
2007/06/15 377 379 374 379 763,000
2007/06/14 374 375 372 374 584,000
2007/06/13 365 372 363 370 811,000
2007/06/12 372 372 366 367 579,000
2007/06/11 379 380 367 370 1,035,000
2007/06/08 377 380 374 376 1,345,000
2007/06/07 365 378 363 377 1,177,000
2007/06/06 368 373 367 368 766,000
2007/06/05 370 370 367 368 983,000
2007/06/04 368 371 366 367 1,610,000
2007/06/01 354 364 354 361 1,888,000
2007/05/31 352 354 350 352 768,000
2007/05/30 353 354 349 350 820,000
2007/05/29 354 355 350 352 959,000
2007/05/28 351 355 350 351 1,069,000
2007/05/25 353 354 347 349 1,333,000
2007/05/24 358 359 352 353 997,000
2007/05/23 359 363 357 359 1,603,000
2007/05/22 361 366 348 355 3,844,000
2007/05/21 360 368 349 361 6,954,000
2007/05/18 403 409 366 371 4,543,000
2007/05/17 406 409 402 402 708,000
2007/05/16 411 414 401 406 899,000
2007/05/15 417 419 411 411 914,000
2007/05/14 420 421 416 416 930,000
2007/05/11 421 421 415 416 1,073,000
2007/05/10 426 433 425 426 1,674,000
2007/05/09 425 430 420 423 1,175,000
2007/05/08 430 430 424 425 878,000
2007/05/07 427 434 426 430 1,365,000
2007/05/02 417 422 415 422 593,000
2007/05/01 417 419 414 417 698,000
2007/04/27 414 420 413 417 981,000
2007/04/26 416 420 411 419 1,121,000
2007/04/25 418 422 414 415 701,000
2007/04/24 418 420 415 420 1,066,000
2007/04/23 427 429 419 423 1,429,000
2007/04/20 429 431 423 424 957,000
2007/04/19 432 434 424 428 1,295,000
2007/04/18 428 435 426 432 1,159,000
2007/04/17 439 441 428 432 1,600,000
2007/04/16 441 443 436 437 1,290,000
2007/04/13 447 449 433 436 2,198,000
2007/04/12 443 447 443 444 1,480,000
2007/04/11 448 450 442 448 2,355,000
2007/04/10 456 456 449 451 5,002,000
2007/04/09 446 459 441 458 9,764,000
2007/04/06 442 446 438 441 2,296,000
2007/04/05 440 445 436 440 2,719,000
2007/04/04 440 441 435 439 1,684,000
2007/04/03 426 435 425 434 1,788,000
2007/04/02 440 440 422 425 1,873,000
2007/03/30 442 443 436 441 1,068,000
2007/03/29 433 442 431 439 2,012,000
2007/03/28 443 447 438 441 1,958,000
2007/03/27 447 457 442 446 4,237,000
2007/03/26 450 451 445 450 2,513,000
2007/03/23 449 451 439 445 4,325,000
2007/03/22 441 456 439 446 8,938,000
2007/03/20 430 436 426 430 2,238,000
2007/03/19 419 428 418 428 1,512,000
2007/03/16 432 432 418 422 2,197,000
2007/03/15 422 436 422 431 3,535,000
2007/03/14 422 424 413 414 3,227,000
2007/03/13 445 448 432 433 5,036,000
2007/03/12 425 444 425 444 6,559,000
2007/03/09 427 428 418 419 1,526,000
2007/03/08 407 422 407 422 1,224,000
2007/03/07 427 427 410 411 2,164,000
2007/03/06 396 415 395 414 2,258,000
2007/03/05 416 418 394 396 2,924,000
2007/03/02 428 431 421 426 1,833,000
2007/03/01 445 448 426 433 3,862,000
2007/02/28 418 442 414 441 8,095,000
2007/02/27 440 458 434 458 8,353,000
2007/02/26 445 447 438 442 2,038,000
2007/02/23 447 448 443 444 1,528,000
2007/02/22 448 451 440 443 3,323,000
2007/02/21 441 451 440 447 4,687,000
2007/02/20 441 444 434 440 3,863,000
2007/02/19 442 446 437 445 7,429,000
2007/02/16 420 440 419 438 10,294,000
2007/02/15 421 423 415 419 1,871,000
2007/02/14 419 422 416 421 1,744,000
2007/02/13 423 429 411 417 4,576,000
2007/02/09 414 424 411 424 3,653,000
2007/02/08 419 422 408 412 2,075,000
2007/02/07 416 426 414 417 4,769,000
2007/02/06 405 417 402 417 3,165,000
2007/02/05 410 411 401 402 1,943,000
2007/02/02 409 414 406 408 2,021,000
2007/02/01 413 414 400 410 2,978,000
2007/01/31 414 420 407 414 3,299,000
2007/01/30 427 427 408 411 2,977,000
2007/01/29 424 431 420 426 5,876,000
2007/01/26 410 423 410 422 4,665,000
2007/01/25 411 423 411 415 6,094,000
2007/01/24 414 414 405 408 2,212,000
2007/01/23 401 412 400 411 2,967,000
2007/01/22 404 405 400 403 1,620,000
2007/01/19 405 410 400 402 3,771,000
2007/01/18 392 407 391 402 5,935,000
2007/01/17 383 392 378 391 3,835,000
2007/01/16 374 382 371 381 2,446,000
2007/01/15 367 374 367 374 1,560,000
2007/01/12 364 370 362 366 1,756,000
2007/01/11 364 366 357 362 1,563,000
2007/01/10 368 369 362 364 1,198,000
2007/01/09 374 377 368 371 2,361,000
2007/01/05 375 382 368 373 5,674,000
2007/01/04 364 374 361 373 2,420,000

このページの先頭へ