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
2018/12/28 1,288 1,331 1,282 1,331 183,600
2018/12/27 1,313 1,321 1,261 1,288 188,200
2018/12/26 1,160 1,212 1,160 1,201 149,200
2018/12/25 1,147 1,187 1,135 1,144 226,800
2018/12/21 1,310 1,320 1,263 1,267 203,900
2018/12/20 1,372 1,394 1,308 1,323 164,700
2018/12/19 1,385 1,425 1,360 1,402 141,900
2018/12/18 1,360 1,398 1,359 1,372 116,000
2018/12/17 1,403 1,429 1,386 1,415 113,900
2018/12/14 1,456 1,458 1,408 1,412 194,400
2018/12/13 1,438 1,458 1,422 1,452 202,200
2018/12/12 1,422 1,474 1,407 1,435 172,300
2018/12/11 1,453 1,468 1,414 1,418 138,400
2018/12/10 1,478 1,485 1,441 1,463 135,300
2018/12/07 1,536 1,547 1,489 1,492 136,200
2018/12/06 1,597 1,609 1,511 1,525 168,900
2018/12/05 1,632 1,663 1,589 1,596 256,400
2018/12/04 1,699 1,699 1,655 1,672 144,000
2018/12/03 1,725 1,762 1,698 1,713 186,800
2018/11/30 1,676 1,707 1,659 1,689 133,200
2018/11/29 1,721 1,725 1,674 1,688 111,000
2018/11/28 1,639 1,714 1,626 1,701 232,700
2018/11/27 1,615 1,641 1,602 1,621 98,900
2018/11/26 1,567 1,607 1,560 1,593 91,900
2018/11/22 1,558 1,589 1,547 1,567 71,200
2018/11/21 1,509 1,566 1,504 1,559 81,100
2018/11/20 1,533 1,580 1,530 1,556 85,200
2018/11/19 1,515 1,597 1,515 1,571 132,400
2018/11/16 1,562 1,588 1,528 1,528 112,800
2018/11/15 1,578 1,598 1,555 1,564 96,200
2018/11/14 1,582 1,601 1,560 1,578 119,200
2018/11/13 1,551 1,588 1,541 1,580 153,800
2018/11/12 1,635 1,655 1,596 1,625 97,900
2018/11/09 1,692 1,707 1,617 1,638 205,200
2018/11/08 1,704 1,739 1,668 1,713 213,300
2018/11/07 1,735 1,762 1,657 1,668 389,000
2018/11/06 1,553 1,807 1,551 1,756 767,300
2018/11/05 1,563 1,575 1,529 1,557 140,700
2018/11/02 1,525 1,564 1,505 1,562 195,800
2018/11/01 1,465 1,528 1,460 1,520 225,000
2018/10/31 1,408 1,478 1,393 1,477 197,400
2018/10/30 1,287 1,386 1,287 1,373 343,900
2018/10/29 1,338 1,357 1,302 1,305 173,400
2018/10/26 1,372 1,405 1,329 1,333 226,600
2018/10/25 1,381 1,383 1,335 1,336 192,500
2018/10/24 1,458 1,459 1,424 1,441 118,000
2018/10/23 1,461 1,475 1,439 1,440 84,900
2018/10/22 1,468 1,492 1,448 1,483 84,200
2018/10/19 1,485 1,492 1,467 1,483 99,200
2018/10/18 1,535 1,546 1,504 1,506 104,800
2018/10/17 1,524 1,545 1,518 1,532 115,300
2018/10/16 1,465 1,490 1,454 1,486 109,400
2018/10/15 1,485 1,492 1,466 1,469 122,700
2018/10/12 1,447 1,533 1,447 1,509 206,100
2018/10/11 1,425 1,461 1,420 1,442 234,200
2018/10/10 1,511 1,529 1,490 1,518 265,300
2018/10/09 1,546 1,556 1,493 1,497 309,900
2018/10/05 1,610 1,617 1,542 1,561 397,100
2018/10/04 1,651 1,675 1,618 1,629 362,000
2018/10/03 1,700 1,709 1,645 1,647 279,300
2018/10/02 1,718 1,732 1,694 1,697 155,900
2018/10/01 1,700 1,732 1,692 1,701 252,900
2018/09/28 1,725 1,728 1,680 1,694 249,000
2018/09/27 1,746 1,757 1,694 1,701 271,900
2018/09/26 1,765 1,775 1,681 1,734 384,600
2018/09/26 1 -> 0.20 分割
2018/09/25 372 376 353 356 2,066,000
2018/09/21 371 380 371 372 893,000
2018/09/20 376 379 364 368 1,062,000
2018/09/19 372 378 367 375 883,000
2018/09/18 365 369 358 364 720,000
2018/09/14 350 366 350 365 1,220,000
2018/09/13 343 350 342 344 791,000
2018/09/12 364 366 346 347 820,000
2018/09/11 361 363 355 359 589,000
2018/09/10 359 364 357 358 731,000
2018/09/07 359 361 356 359 698,000
2018/09/06 364 365 360 363 731,000
2018/09/05 366 372 362 364 683,000
2018/09/04 374 378 366 366 1,217,000
2018/09/03 395 395 373 373 1,213,000
2018/08/31 392 400 391 398 602,000
2018/08/30 392 396 391 396 601,000
2018/08/29 384 395 384 391 563,000
2018/08/28 395 400 384 386 654,000
2018/08/27 385 396 385 393 706,000
2018/08/24 379 382 373 379 476,000
2018/08/23 379 379 372 376 500,000
2018/08/22 362 379 361 379 785,000
2018/08/21 366 366 356 359 511,000
2018/08/20 372 372 363 363 367,000
2018/08/17 366 372 363 370 373,000
2018/08/16 364 364 354 364 1,023,000
2018/08/15 375 377 365 365 548,000
2018/08/14 373 376 370 375 532,000
2018/08/13 387 387 369 369 861,000
2018/08/10 391 400 388 395 1,017,000
2018/08/09 384 394 380 391 1,126,000
2018/08/08 364 390 364 381 1,845,000
2018/08/07 358 369 354 368 994,000
2018/08/06 374 376 358 359 1,770,000
2018/08/03 388 398 347 388 3,812,000
2018/08/02 403 403 390 392 1,082,000
2018/08/01 395 405 394 400 1,234,000
2018/07/31 397 399 389 390 790,000
2018/07/30 401 406 395 397 741,000
2018/07/27 394 402 393 401 742,000
2018/07/26 393 395 388 394 752,000
2018/07/25 386 393 385 392 706,000
2018/07/24 381 386 379 385 524,000
2018/07/23 376 380 375 378 492,000
2018/07/20 386 388 378 380 561,000
2018/07/19 385 391 382 387 819,000
2018/07/18 383 390 380 380 615,000
2018/07/17 388 388 378 378 865,000
2018/07/13 382 390 381 388 601,000
2018/07/12 386 387 378 379 802,000
2018/07/11 392 392 377 388 1,130,000
2018/07/10 386 395 383 392 1,092,000
2018/07/09 372 381 369 381 674,000
2018/07/06 360 371 357 369 783,000
2018/07/05 360 366 353 356 772,000
2018/07/04 369 370 363 363 748,000
2018/07/03 387 387 364 370 1,366,000
2018/07/02 394 401 383 383 1,032,000
2018/06/29 387 395 384 394 620,000
2018/06/28 380 386 374 386 790,000
2018/06/27 382 385 377 382 604,000
2018/06/26 378 383 372 383 1,016,000
2018/06/25 388 389 374 376 1,042,000
2018/06/22 391 391 385 385 1,150,000
2018/06/21 396 399 392 396 674,000
2018/06/20 387 395 377 395 1,211,000
2018/06/19 393 399 386 387 1,122,000
2018/06/18 404 404 388 390 1,220,000
2018/06/15 415 417 404 406 872,000
2018/06/14 425 425 411 413 1,115,000
2018/06/13 424 427 422 425 519,000
2018/06/12 427 428 419 421 1,027,000
2018/06/11 438 438 425 425 968,000
2018/06/08 442 450 439 442 1,343,000
2018/06/07 439 442 428 442 2,173,000
2018/06/06 416 437 415 436 1,942,000
2018/06/05 423 427 415 419 1,669,000
2018/06/04 420 430 420 422 1,006,000
2018/06/01 421 431 415 428 1,458,000
2018/05/31 420 426 416 426 1,453,000
2018/05/30 425 428 416 417 1,877,000
2018/05/29 436 439 432 438 1,277,000
2018/05/28 440 445 438 440 882,000
2018/05/25 435 443 432 442 1,058,000
2018/05/24 448 450 433 436 1,111,000
2018/05/23 455 457 431 441 2,780,000
2018/05/22 476 486 476 479 1,525,000
2018/05/21 465 484 462 483 2,118,000
2018/05/18 470 471 463 465 1,233,000
2018/05/17 460 473 457 470 2,748,000
2018/05/16 459 462 451 461 1,787,000
2018/05/15 459 462 451 459 2,464,000
2018/05/14 439 463 432 462 5,269,000
2018/05/11 417 446 411 433 5,825,000
2018/05/10 413 421 397 417 3,552,000
2018/05/09 417 430 413 417 3,798,000
2018/05/08 411 417 409 414 2,238,000
2018/05/07 397 418 396 414 3,617,000
2018/05/02 388 394 385 394 1,034,000
2018/05/01 386 389 381 387 1,008,000
2018/04/27 383 388 375 388 1,633,000
2018/04/26 391 391 379 380 1,584,000
2018/04/25 384 392 384 386 1,231,000
2018/04/24 386 394 380 392 3,384,000
2018/04/23 373 383 371 382 2,503,000
2018/04/20 362 371 361 368 2,016,000
2018/04/19 354 363 353 359 1,482,000
2018/04/18 343 353 343 352 1,566,000
2018/04/17 347 349 339 342 1,727,000
2018/04/16 353 353 341 344 2,504,000
2018/04/13 354 358 350 352 1,363,000
2018/04/12 360 360 350 350 1,203,000
2018/04/11 353 366 351 361 3,095,000
2018/04/10 347 352 342 350 2,067,000
2018/04/09 351 352 344 349 1,827,000
2018/04/06 352 356 350 352 1,583,000
2018/04/05 354 355 347 350 1,603,000
2018/04/04 360 361 348 351 1,912,000
2018/04/03 363 364 358 359 1,492,000
2018/04/02 363 375 363 372 1,645,000
2018/03/30 364 364 361 364 1,077,000
2018/03/29 362 365 356 360 782,000
2018/03/28 358 361 354 358 1,302,000
2018/03/27 358 367 356 367 1,497,000
2018/03/26 342 351 338 351 1,181,000
2018/03/23 352 355 347 348 1,974,000
2018/03/22 364 369 361 366 1,144,000
2018/03/20 357 367 356 365 1,371,000
2018/03/19 363 367 358 363 1,208,000
2018/03/16 373 375 367 368 1,395,000
2018/03/15 377 379 366 373 1,767,000
2018/03/14 376 382 374 381 1,085,000
2018/03/13 374 379 369 379 1,546,000
2018/03/12 375 383 374 379 1,635,000
2018/03/09 369 374 364 368 1,847,000
2018/03/08 361 364 359 363 1,500,000
2018/03/07 355 362 349 356 1,887,000
2018/03/06 352 367 350 356 2,954,000
2018/03/05 348 351 336 340 2,266,000
2018/03/02 348 352 343 350 3,421,000
2018/03/01 371 374 361 362 2,713,000
2018/02/28 377 388 375 377 2,471,000
2018/02/27 382 382 377 378 1,302,000
2018/02/26 379 384 374 375 1,827,000
2018/02/23 369 376 368 373 1,710,000
2018/02/22 367 368 359 366 1,771,000
2018/02/21 372 373 364 370 2,219,000
2018/02/20 366 372 358 372 2,678,000
2018/02/19 356 364 350 363 2,651,000
2018/02/16 346 355 344 354 2,036,000
2018/02/15 339 354 338 348 2,268,000
2018/02/14 348 349 331 338 2,817,000
2018/02/13 360 360 344 345 2,739,000
2018/02/09 354 355 335 345 5,185,000
2018/02/08 383 384 363 373 7,256,000
2018/02/07 431 438 362 367 8,000,000
2018/02/06 413 422 399 413 3,913,000
2018/02/05 449 451 441 445 2,354,000
2018/02/02 477 477 461 465 2,153,000
2018/02/01 475 475 467 475 1,601,000
2018/01/31 471 478 467 468 2,386,000
2018/01/30 495 496 473 478 3,102,000
2018/01/29 513 513 496 498 2,370,000
2018/01/26 502 518 498 500 5,393,000
2018/01/25 489 506 485 492 7,609,000
2018/01/24 475 481 471 475 1,126,000
2018/01/23 475 482 471 478 1,544,000
2018/01/22 483 484 469 471 1,629,000
2018/01/19 484 491 478 482 1,848,000
2018/01/18 490 493 478 478 2,120,000
2018/01/17 477 490 475 485 2,464,000
2018/01/16 474 483 474 480 1,693,000
2018/01/15 470 475 467 473 1,257,000
2018/01/12 466 470 465 465 1,029,000
2018/01/11 467 470 463 468 1,348,000
2018/01/10 466 470 461 470 1,799,000
2018/01/09 454 465 453 463 2,809,000
2018/01/05 447 451 443 448 1,324,000
2018/01/04 444 450 440 449 1,953,000

このページの先頭へ