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 |
---|---|---|---|---|---|
2016/12/30 | 263 | 265 | 262 | 263 | 321,000 |
2016/12/29 | 270 | 270 | 261 | 264 | 443,000 |
2016/12/28 | 268 | 270 | 266 | 270 | 334,000 |
2016/12/27 | 270 | 271 | 265 | 266 | 496,000 |
2016/12/26 | 264 | 273 | 264 | 270 | 761,000 |
2016/12/22 | 269 | 269 | 263 | 266 | 682,000 |
2016/12/21 | 275 | 275 | 269 | 271 | 895,000 |
2016/12/20 | 274 | 276 | 269 | 273 | 868,000 |
2016/12/19 | 266 | 275 | 262 | 274 | 1,286,000 |
2016/12/16 | 276 | 278 | 261 | 268 | 2,483,000 |
2016/12/15 | 282 | 288 | 280 | 281 | 1,227,000 |
2016/12/14 | 280 | 283 | 280 | 282 | 726,000 |
2016/12/13 | 277 | 285 | 276 | 283 | 1,187,000 |
2016/12/12 | 285 | 286 | 277 | 283 | 1,351,000 |
2016/12/09 | 276 | 282 | 272 | 281 | 1,901,000 |
2016/12/08 | 270 | 277 | 270 | 276 | 1,846,000 |
2016/12/07 | 268 | 270 | 263 | 268 | 999,000 |
2016/12/06 | 259 | 270 | 259 | 266 | 2,104,000 |
2016/12/05 | 258 | 258 | 253 | 257 | 1,136,000 |
2016/12/02 | 254 | 259 | 247 | 257 | 2,036,000 |
2016/12/01 | 249 | 255 | 247 | 252 | 2,518,000 |
2016/11/30 | 235 | 249 | 235 | 244 | 3,053,000 |
2016/11/29 | 228 | 232 | 227 | 232 | 619,000 |
2016/11/28 | 229 | 233 | 225 | 231 | 896,000 |
2016/11/25 | 233 | 233 | 225 | 229 | 799,000 |
2016/11/24 | 229 | 233 | 228 | 233 | 1,085,000 |
2016/11/22 | 219 | 229 | 219 | 225 | 1,024,000 |
2016/11/21 | 219 | 220 | 217 | 219 | 482,000 |
2016/11/18 | 215 | 219 | 214 | 219 | 676,000 |
2016/11/17 | 211 | 214 | 211 | 213 | 333,000 |
2016/11/16 | 217 | 217 | 211 | 213 | 913,000 |
2016/11/15 | 208 | 214 | 208 | 214 | 1,203,000 |
2016/11/14 | 205 | 210 | 205 | 208 | 597,000 |
2016/11/11 | 204 | 209 | 202 | 205 | 1,122,000 |
2016/11/10 | 198 | 204 | 195 | 202 | 1,427,000 |
2016/11/09 | 195 | 200 | 186 | 188 | 1,658,000 |
2016/11/08 | 194 | 195 | 190 | 193 | 487,000 |
2016/11/07 | 192 | 194 | 190 | 194 | 385,000 |
2016/11/04 | 187 | 189 | 186 | 187 | 425,000 |
2016/11/02 | 196 | 196 | 190 | 190 | 828,000 |
2016/11/01 | 194 | 196 | 191 | 196 | 714,000 |
2016/10/31 | 190 | 194 | 189 | 193 | 415,000 |
2016/10/28 | 189 | 191 | 188 | 190 | 585,000 |
2016/10/27 | 190 | 190 | 187 | 189 | 436,000 |
2016/10/26 | 196 | 196 | 189 | 190 | 813,000 |
2016/10/25 | 187 | 204 | 187 | 193 | 3,491,000 |
2016/10/24 | 186 | 188 | 184 | 187 | 413,000 |
2016/10/21 | 193 | 195 | 186 | 187 | 1,225,000 |
2016/10/20 | 187 | 193 | 184 | 191 | 2,678,000 |
2016/10/19 | 175 | 178 | 174 | 178 | 228,000 |
2016/10/18 | 175 | 176 | 174 | 175 | 101,000 |
2016/10/17 | 175 | 176 | 174 | 175 | 132,000 |
2016/10/14 | 175 | 176 | 173 | 175 | 111,000 |
2016/10/13 | 176 | 177 | 175 | 176 | 163,000 |
2016/10/12 | 176 | 177 | 175 | 176 | 179,000 |
2016/10/11 | 176 | 177 | 176 | 177 | 134,000 |
2016/10/07 | 178 | 178 | 175 | 175 | 207,000 |
2016/10/06 | 176 | 178 | 176 | 177 | 347,000 |
2016/10/05 | 169 | 179 | 169 | 174 | 775,000 |
2016/10/04 | 169 | 170 | 167 | 169 | 174,000 |
2016/10/03 | 167 | 169 | 166 | 168 | 261,000 |
2016/09/30 | 166 | 167 | 163 | 165 | 226,000 |
2016/09/29 | 166 | 168 | 165 | 168 | 365,000 |
2016/09/28 | 165 | 166 | 164 | 165 | 218,000 |
2016/09/27 | 164 | 165 | 162 | 165 | 435,000 |
2016/09/26 | 167 | 167 | 165 | 165 | 166,000 |
2016/09/23 | 166 | 167 | 165 | 167 | 202,000 |
2016/09/21 | 165 | 168 | 162 | 168 | 322,000 |
2016/09/20 | 168 | 168 | 165 | 166 | 307,000 |
2016/09/16 | 165 | 168 | 165 | 168 | 586,000 |
2016/09/15 | 163 | 163 | 160 | 163 | 333,000 |
2016/09/14 | 163 | 164 | 161 | 163 | 327,000 |
2016/09/13 | 164 | 165 | 163 | 163 | 129,000 |
2016/09/12 | 165 | 165 | 162 | 164 | 435,000 |
2016/09/09 | 169 | 169 | 166 | 166 | 338,000 |
2016/09/08 | 169 | 170 | 167 | 169 | 222,000 |
2016/09/07 | 168 | 170 | 168 | 169 | 149,000 |
2016/09/06 | 167 | 170 | 167 | 169 | 164,000 |
2016/09/05 | 168 | 169 | 167 | 167 | 172,000 |
2016/09/02 | 170 | 170 | 166 | 166 | 133,000 |
2016/09/01 | 168 | 170 | 168 | 170 | 85,000 |
2016/08/31 | 167 | 168 | 166 | 168 | 179,000 |
2016/08/30 | 167 | 168 | 166 | 166 | 89,000 |
2016/08/29 | 164 | 166 | 164 | 166 | 250,000 |
2016/08/26 | 164 | 164 | 162 | 162 | 115,000 |
2016/08/25 | 165 | 165 | 163 | 164 | 99,000 |
2016/08/24 | 165 | 166 | 164 | 164 | 90,000 |
2016/08/23 | 168 | 168 | 164 | 164 | 101,000 |
2016/08/22 | 167 | 168 | 165 | 168 | 137,000 |
2016/08/19 | 165 | 167 | 164 | 166 | 79,000 |
2016/08/18 | 169 | 169 | 165 | 165 | 278,000 |
2016/08/17 | 165 | 170 | 165 | 170 | 251,000 |
2016/08/16 | 169 | 169 | 165 | 166 | 263,000 |
2016/08/15 | 169 | 170 | 166 | 166 | 166,000 |
2016/08/12 | 168 | 170 | 166 | 169 | 186,000 |
2016/08/10 | 166 | 169 | 165 | 167 | 168,000 |
2016/08/09 | 162 | 167 | 160 | 167 | 361,000 |
2016/08/08 | 163 | 164 | 160 | 162 | 635,000 |
2016/08/05 | 178 | 180 | 161 | 163 | 958,000 |
2016/08/04 | 177 | 181 | 175 | 180 | 318,000 |
2016/08/03 | 174 | 176 | 173 | 175 | 206,000 |
2016/08/02 | 183 | 183 | 175 | 176 | 297,000 |
2016/08/01 | 179 | 180 | 177 | 178 | 194,000 |
2016/07/29 | 180 | 183 | 176 | 183 | 370,000 |
2016/07/28 | 182 | 182 | 178 | 181 | 287,000 |
2016/07/27 | 183 | 185 | 181 | 182 | 424,000 |
2016/07/26 | 182 | 185 | 179 | 181 | 674,000 |
2016/07/25 | 178 | 182 | 177 | 182 | 259,000 |
2016/07/22 | 176 | 178 | 176 | 177 | 205,000 |
2016/07/21 | 182 | 186 | 178 | 181 | 882,000 |
2016/07/20 | 179 | 179 | 176 | 178 | 183,000 |
2016/07/19 | 180 | 180 | 176 | 179 | 252,000 |
2016/07/15 | 176 | 179 | 175 | 178 | 307,000 |
2016/07/14 | 177 | 177 | 174 | 175 | 391,000 |
2016/07/13 | 176 | 177 | 172 | 173 | 335,000 |
2016/07/12 | 167 | 174 | 167 | 171 | 614,000 |
2016/07/11 | 159 | 164 | 159 | 164 | 221,000 |
2016/07/08 | 158 | 161 | 156 | 156 | 317,000 |
2016/07/07 | 156 | 159 | 156 | 158 | 335,000 |
2016/07/06 | 160 | 160 | 154 | 157 | 447,000 |
2016/07/05 | 163 | 164 | 161 | 163 | 252,000 |
2016/07/04 | 166 | 166 | 163 | 164 | 322,000 |
2016/07/01 | 168 | 168 | 165 | 166 | 543,000 |
2016/06/30 | 166 | 167 | 164 | 166 | 359,000 |
2016/06/29 | 169 | 169 | 162 | 164 | 450,000 |
2016/06/28 | 167 | 170 | 162 | 167 | 585,000 |
2016/06/27 | 169 | 170 | 167 | 169 | 282,000 |
2016/06/24 | 186 | 186 | 162 | 167 | 992,000 |
2016/06/23 | 181 | 184 | 180 | 184 | 452,000 |
2016/06/22 | 181 | 181 | 177 | 180 | 348,000 |
2016/06/21 | 181 | 183 | 178 | 182 | 437,000 |
2016/06/20 | 174 | 182 | 171 | 179 | 529,000 |
2016/06/17 | 171 | 174 | 169 | 171 | 624,000 |
2016/06/16 | 174 | 174 | 167 | 168 | 454,000 |
2016/06/15 | 171 | 176 | 170 | 175 | 408,000 |
2016/06/14 | 174 | 177 | 170 | 171 | 474,000 |
2016/06/13 | 180 | 181 | 176 | 177 | 569,000 |
2016/06/10 | 184 | 184 | 182 | 184 | 466,000 |
2016/06/09 | 184 | 185 | 182 | 184 | 300,000 |
2016/06/08 | 183 | 185 | 181 | 184 | 328,000 |
2016/06/07 | 185 | 186 | 183 | 184 | 381,000 |
2016/06/06 | 181 | 185 | 180 | 182 | 589,000 |
2016/06/03 | 185 | 187 | 184 | 186 | 314,000 |
2016/06/02 | 190 | 190 | 183 | 184 | 708,000 |
2016/06/01 | 193 | 193 | 189 | 191 | 522,000 |
2016/05/31 | 191 | 195 | 191 | 193 | 512,000 |
2016/05/30 | 188 | 191 | 186 | 191 | 408,000 |
2016/05/27 | 190 | 190 | 185 | 187 | 520,000 |
2016/05/26 | 188 | 193 | 188 | 189 | 650,000 |
2016/05/25 | 190 | 190 | 187 | 189 | 409,000 |
2016/05/24 | 187 | 193 | 187 | 189 | 635,000 |
2016/05/23 | 183 | 190 | 180 | 189 | 1,448,000 |
2016/05/20 | 178 | 184 | 178 | 180 | 657,000 |
2016/05/19 | 180 | 184 | 177 | 180 | 707,000 |
2016/05/18 | 178 | 182 | 176 | 179 | 1,172,000 |
2016/05/17 | 182 | 182 | 173 | 180 | 1,180,000 |
2016/05/16 | 171 | 180 | 169 | 179 | 2,588,000 |
2016/05/13 | 148 | 173 | 144 | 171 | 3,408,000 |
2016/05/12 | 147 | 148 | 145 | 147 | 281,000 |
2016/05/11 | 149 | 150 | 147 | 149 | 202,000 |
2016/05/10 | 146 | 150 | 143 | 149 | 328,000 |
2016/05/09 | 144 | 146 | 144 | 145 | 142,000 |
2016/05/06 | 142 | 143 | 140 | 142 | 256,000 |
2016/05/02 | 143 | 144 | 142 | 142 | 327,000 |
2016/04/28 | 151 | 152 | 146 | 146 | 574,000 |
2016/04/27 | 151 | 151 | 149 | 151 | 175,000 |
2016/04/26 | 151 | 151 | 149 | 151 | 451,000 |
2016/04/25 | 153 | 153 | 150 | 151 | 523,000 |
2016/04/22 | 150 | 154 | 149 | 152 | 933,000 |
2016/04/21 | 149 | 151 | 148 | 150 | 357,000 |
2016/04/20 | 148 | 150 | 147 | 147 | 299,000 |
2016/04/19 | 148 | 150 | 146 | 148 | 364,000 |
2016/04/18 | 146 | 147 | 144 | 146 | 271,000 |
2016/04/15 | 149 | 150 | 148 | 150 | 313,000 |
2016/04/14 | 148 | 150 | 147 | 150 | 580,000 |
2016/04/13 | 144 | 147 | 142 | 146 | 496,000 |
2016/04/12 | 143 | 145 | 142 | 143 | 311,000 |
2016/04/11 | 143 | 144 | 140 | 143 | 217,000 |
2016/04/08 | 140 | 145 | 137 | 143 | 640,000 |
2016/04/07 | 142 | 144 | 141 | 141 | 284,000 |
2016/04/06 | 141 | 143 | 140 | 142 | 308,000 |
2016/04/05 | 145 | 145 | 141 | 141 | 698,000 |
2016/04/04 | 147 | 149 | 145 | 146 | 313,000 |
2016/04/01 | 155 | 155 | 146 | 147 | 723,000 |
2016/03/31 | 156 | 157 | 153 | 153 | 298,000 |
2016/03/30 | 157 | 159 | 155 | 155 | 193,000 |
2016/03/29 | 157 | 160 | 156 | 158 | 220,000 |
2016/03/28 | 161 | 161 | 158 | 161 | 575,000 |
2016/03/25 | 159 | 160 | 158 | 160 | 272,000 |
2016/03/24 | 160 | 160 | 158 | 158 | 274,000 |
2016/03/23 | 161 | 161 | 158 | 160 | 294,000 |
2016/03/22 | 160 | 162 | 159 | 161 | 237,000 |
2016/03/18 | 158 | 159 | 157 | 158 | 410,000 |
2016/03/17 | 160 | 161 | 157 | 158 | 376,000 |
2016/03/16 | 160 | 161 | 158 | 159 | 604,000 |
2016/03/15 | 161 | 163 | 160 | 161 | 441,000 |
2016/03/14 | 160 | 162 | 160 | 161 | 587,000 |
2016/03/11 | 158 | 159 | 156 | 158 | 573,000 |
2016/03/10 | 156 | 160 | 156 | 159 | 334,000 |
2016/03/09 | 156 | 158 | 155 | 155 | 400,000 |
2016/03/08 | 160 | 161 | 156 | 158 | 425,000 |
2016/03/07 | 162 | 162 | 159 | 160 | 460,000 |
2016/03/04 | 156 | 162 | 155 | 162 | 869,000 |
2016/03/03 | 152 | 157 | 152 | 156 | 486,000 |
2016/03/02 | 154 | 155 | 152 | 152 | 591,000 |
2016/03/01 | 151 | 152 | 147 | 149 | 480,000 |
2016/02/29 | 153 | 155 | 150 | 150 | 502,000 |
2016/02/26 | 150 | 151 | 147 | 150 | 656,000 |
2016/02/25 | 146 | 149 | 145 | 147 | 567,000 |
2016/02/24 | 145 | 148 | 145 | 145 | 323,000 |
2016/02/23 | 147 | 149 | 145 | 146 | 441,000 |
2016/02/22 | 144 | 147 | 144 | 144 | 484,000 |
2016/02/19 | 146 | 147 | 143 | 145 | 396,000 |
2016/02/18 | 147 | 150 | 145 | 147 | 938,000 |
2016/02/17 | 142 | 147 | 142 | 144 | 573,000 |
2016/02/16 | 146 | 149 | 137 | 142 | 1,515,000 |
2016/02/15 | 145 | 148 | 142 | 147 | 504,000 |
2016/02/12 | 137 | 142 | 136 | 137 | 1,412,000 |
2016/02/10 | 153 | 155 | 144 | 146 | 797,000 |
2016/02/09 | 160 | 160 | 150 | 152 | 1,201,000 |
2016/02/08 | 160 | 166 | 160 | 165 | 488,000 |
2016/02/05 | 170 | 171 | 162 | 162 | 836,000 |
2016/02/04 | 173 | 175 | 170 | 171 | 297,000 |
2016/02/03 | 173 | 175 | 173 | 173 | 438,000 |
2016/02/02 | 179 | 179 | 176 | 178 | 342,000 |
2016/02/01 | 176 | 183 | 176 | 181 | 694,000 |
2016/01/29 | 168 | 172 | 165 | 172 | 648,000 |
2016/01/28 | 169 | 171 | 167 | 167 | 272,000 |
2016/01/27 | 167 | 170 | 166 | 169 | 312,000 |
2016/01/26 | 169 | 169 | 164 | 165 | 383,000 |
2016/01/25 | 171 | 172 | 168 | 170 | 404,000 |
2016/01/22 | 166 | 170 | 165 | 168 | 384,000 |
2016/01/21 | 164 | 171 | 162 | 162 | 541,000 |
2016/01/20 | 173 | 173 | 163 | 165 | 601,000 |
2016/01/19 | 172 | 175 | 171 | 173 | 417,000 |
2016/01/18 | 169 | 172 | 168 | 171 | 327,000 |
2016/01/15 | 179 | 179 | 173 | 173 | 302,000 |
2016/01/14 | 174 | 176 | 170 | 175 | 496,000 |
2016/01/13 | 179 | 181 | 175 | 179 | 313,000 |
2016/01/12 | 182 | 182 | 173 | 174 | 430,000 |
2016/01/08 | 183 | 186 | 181 | 182 | 352,000 |
2016/01/07 | 189 | 190 | 183 | 183 | 410,000 |
2016/01/06 | 192 | 192 | 189 | 189 | 303,000 |
2016/01/05 | 194 | 194 | 191 | 193 | 229,000 |
2016/01/04 | 198 | 198 | 193 | 193 | 309,000 |