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
2020/12/30 1,398 1,441 1,389 1,401 65,200
2020/12/29 1,398 1,409 1,391 1,405 42,500
2020/12/28 1,382 1,405 1,378 1,398 112,300
2020/12/25 1,398 1,404 1,368 1,381 52,500
2020/12/24 1,385 1,396 1,382 1,385 56,700
2020/12/23 1,392 1,402 1,374 1,396 46,300
2020/12/22 1,445 1,446 1,375 1,385 100,100
2020/12/21 1,469 1,476 1,451 1,453 48,800
2020/12/18 1,451 1,488 1,450 1,474 83,500
2020/12/17 1,490 1,493 1,448 1,455 94,700
2020/12/16 1,522 1,531 1,480 1,490 78,900
2020/12/15 1,538 1,566 1,500 1,504 188,600
2020/12/14 1,498 1,540 1,482 1,521 237,400
2020/12/11 1,423 1,456 1,416 1,450 91,600
2020/12/10 1,456 1,456 1,419 1,424 75,200
2020/12/09 1,429 1,466 1,420 1,456 99,100
2020/12/08 1,395 1,438 1,381 1,429 75,400
2020/12/07 1,442 1,444 1,398 1,402 102,400
2020/12/04 1,453 1,459 1,412 1,421 107,600
2020/12/03 1,455 1,476 1,437 1,441 177,000
2020/12/02 1,387 1,431 1,373 1,426 217,100
2020/12/01 1,319 1,383 1,317 1,364 154,900
2020/11/30 1,344 1,349 1,314 1,318 115,100
2020/11/27 1,342 1,350 1,317 1,325 113,600
2020/11/26 1,313 1,337 1,289 1,333 78,200
2020/11/25 1,340 1,359 1,316 1,317 135,800
2020/11/24 1,316 1,343 1,291 1,313 146,300
2020/11/20 1,275 1,276 1,251 1,271 63,700
2020/11/19 1,304 1,304 1,266 1,281 124,900
2020/11/18 1,290 1,317 1,261 1,314 137,400
2020/11/17 1,270 1,299 1,247 1,294 98,800
2020/11/16 1,260 1,271 1,233 1,259 97,300
2020/11/13 1,265 1,269 1,230 1,240 71,600
2020/11/12 1,284 1,308 1,254 1,273 131,200
2020/11/11 1,235 1,280 1,235 1,280 150,600
2020/11/10 1,273 1,290 1,230 1,252 150,900
2020/11/09 1,240 1,266 1,218 1,244 143,700
2020/11/06 1,225 1,248 1,207 1,224 215,700
2020/11/05 1,130 1,236 1,104 1,195 501,700
2020/11/04 1,126 1,133 1,112 1,126 70,200
2020/11/02 1,145 1,158 1,127 1,134 43,500
2020/10/30 1,158 1,158 1,124 1,133 40,400
2020/10/29 1,137 1,164 1,126 1,160 52,400
2020/10/28 1,162 1,162 1,138 1,155 40,200
2020/10/27 1,136 1,162 1,122 1,162 29,300
2020/10/26 1,150 1,162 1,142 1,151 24,300
2020/10/23 1,151 1,158 1,142 1,149 25,300
2020/10/22 1,163 1,166 1,145 1,157 37,900
2020/10/21 1,161 1,168 1,155 1,157 29,300
2020/10/20 1,166 1,166 1,143 1,151 23,300
2020/10/19 1,150 1,172 1,150 1,171 28,200
2020/10/16 1,147 1,151 1,136 1,139 33,400
2020/10/15 1,171 1,175 1,148 1,151 49,400
2020/10/14 1,163 1,174 1,162 1,171 35,900
2020/10/13 1,196 1,200 1,165 1,175 28,500
2020/10/12 1,169 1,196 1,156 1,191 47,400
2020/10/09 1,180 1,180 1,154 1,169 30,500
2020/10/08 1,164 1,185 1,164 1,180 32,900
2020/10/07 1,172 1,175 1,159 1,170 20,900
2020/10/06 1,185 1,188 1,163 1,179 26,800
2020/10/05 1,165 1,188 1,164 1,182 43,800
2020/10/02 1,200 1,202 1,148 1,152 80,300
2020/09/30 1,224 1,230 1,190 1,196 119,200
2020/09/29 1,195 1,258 1,195 1,244 128,500
2020/09/28 1,166 1,215 1,164 1,195 143,600
2020/09/25 1,142 1,159 1,138 1,157 66,700
2020/09/24 1,131 1,149 1,121 1,145 57,300
2020/09/23 1,127 1,153 1,125 1,131 48,300
2020/09/18 1,136 1,153 1,128 1,153 62,000
2020/09/17 1,155 1,155 1,128 1,136 29,900
2020/09/16 1,121 1,159 1,116 1,152 71,400
2020/09/15 1,128 1,128 1,100 1,113 42,500
2020/09/14 1,129 1,139 1,126 1,128 29,400
2020/09/11 1,134 1,140 1,112 1,129 62,200
2020/09/10 1,130 1,143 1,119 1,125 38,800
2020/09/09 1,108 1,128 1,107 1,114 52,000
2020/09/08 1,093 1,139 1,093 1,138 80,600
2020/09/07 1,060 1,102 1,060 1,096 53,800
2020/09/04 1,051 1,079 1,047 1,070 36,100
2020/09/03 1,070 1,091 1,069 1,084 47,700
2020/09/02 1,083 1,083 1,062 1,073 47,300
2020/09/01 1,065 1,077 1,051 1,069 59,900
2020/08/31 1,048 1,080 1,048 1,065 68,100
2020/08/28 1,043 1,068 1,031 1,049 73,200
2020/08/27 1,050 1,054 1,035 1,042 32,100
2020/08/26 1,047 1,053 1,039 1,046 34,200
2020/08/25 1,035 1,058 1,033 1,047 51,200
2020/08/24 1,014 1,018 1,005 1,011 25,900
2020/08/21 1,033 1,038 1,019 1,022 57,300
2020/08/20 1,035 1,037 1,026 1,033 44,800
2020/08/19 1,052 1,054 1,036 1,039 33,900
2020/08/18 1,067 1,068 1,051 1,061 27,300
2020/08/17 1,067 1,073 1,058 1,071 24,600
2020/08/14 1,086 1,086 1,061 1,067 43,000
2020/08/13 1,076 1,078 1,054 1,074 71,700
2020/08/12 1,065 1,077 1,048 1,068 54,100
2020/08/11 1,052 1,065 1,021 1,052 106,400
2020/08/07 1,120 1,120 1,045 1,057 99,900
2020/08/06 1,068 1,127 1,045 1,125 125,300
2020/08/05 1,087 1,087 1,017 1,061 173,800
2020/08/04 1,022 1,099 967 1,057 177,900
2020/08/03 1,003 1,029 1,003 1,019 29,500
2020/07/31 1,021 1,022 987 998 59,700
2020/07/30 1,065 1,067 1,026 1,028 57,300
2020/07/29 1,075 1,077 1,065 1,065 25,200
2020/07/28 1,109 1,109 1,074 1,084 26,100
2020/07/27 1,094 1,108 1,071 1,108 34,400
2020/07/22 1,116 1,124 1,093 1,094 34,000
2020/07/21 1,080 1,119 1,072 1,116 60,700
2020/07/20 1,075 1,076 1,058 1,073 30,400
2020/07/17 1,064 1,079 1,060 1,075 43,500
2020/07/16 1,064 1,065 1,043 1,057 24,500
2020/07/15 1,051 1,081 1,045 1,075 79,400
2020/07/14 1,045 1,051 1,035 1,048 51,100
2020/07/13 1,034 1,048 1,027 1,048 34,600
2020/07/10 1,031 1,031 1,003 1,004 60,000
2020/07/09 1,027 1,036 1,015 1,031 37,700
2020/07/08 1,059 1,063 1,027 1,027 29,300
2020/07/07 1,059 1,068 1,047 1,059 56,000
2020/07/06 1,018 1,054 1,018 1,054 23,600
2020/07/03 1,014 1,027 1,006 1,018 19,000
2020/07/02 1,029 1,045 1,010 1,014 41,900
2020/07/01 1,031 1,045 1,017 1,024 26,200
2020/06/30 1,068 1,078 1,024 1,024 52,600
2020/06/29 1,057 1,061 1,027 1,053 80,600
2020/06/26 1,060 1,078 1,042 1,057 58,500
2020/06/25 1,044 1,064 1,041 1,058 41,500
2020/06/24 1,072 1,074 1,053 1,053 28,600
2020/06/23 1,065 1,097 1,065 1,079 50,400
2020/06/22 1,092 1,092 1,058 1,061 41,600
2020/06/19 1,098 1,098 1,060 1,096 60,700
2020/06/18 1,070 1,098 1,055 1,094 47,800
2020/06/17 1,087 1,090 1,066 1,074 26,200
2020/06/16 1,036 1,088 1,032 1,087 56,600
2020/06/15 1,040 1,049 1,009 1,009 62,900
2020/06/12 1,055 1,055 1,022 1,034 107,000
2020/06/11 1,117 1,117 1,080 1,081 57,300
2020/06/10 1,126 1,134 1,114 1,126 52,000
2020/06/09 1,141 1,141 1,108 1,126 40,800
2020/06/08 1,141 1,141 1,118 1,130 57,300
2020/06/05 1,117 1,125 1,104 1,111 50,900
2020/06/04 1,120 1,120 1,090 1,118 63,400
2020/06/03 1,109 1,117 1,093 1,115 72,600
2020/06/02 1,091 1,103 1,089 1,102 32,500
2020/06/01 1,089 1,090 1,066 1,080 43,400
2020/05/29 1,118 1,122 1,090 1,091 84,500
2020/05/28 1,123 1,135 1,093 1,123 127,900
2020/05/27 1,096 1,129 1,094 1,123 50,900
2020/05/26 1,090 1,100 1,083 1,100 58,300
2020/05/25 1,046 1,093 1,046 1,087 71,500
2020/05/22 1,067 1,088 1,023 1,037 135,300
2020/05/21 1,071 1,102 1,039 1,060 145,200
2020/05/20 1,053 1,074 1,042 1,071 63,300
2020/05/19 1,051 1,055 1,031 1,046 36,400
2020/05/18 1,028 1,032 1,012 1,013 47,100
2020/05/15 1,023 1,036 1,011 1,036 35,300
2020/05/14 1,050 1,050 1,007 1,007 35,800
2020/05/13 1,034 1,068 1,030 1,049 39,700
2020/05/12 1,075 1,075 1,055 1,058 36,400
2020/05/11 1,050 1,079 1,049 1,075 59,100
2020/05/08 1,044 1,046 1,026 1,046 44,800
2020/05/07 1,007 1,043 1,006 1,029 72,800
2020/05/01 1,019 1,021 1,003 1,012 60,900
2020/04/30 998 1,046 998 1,027 119,900
2020/04/28 944 971 927 969 153,300
2020/04/27 916 946 916 943 87,500
2020/04/24 922 922 903 914 40,200
2020/04/23 882 913 872 913 49,600
2020/04/22 889 889 860 868 89,500
2020/04/21 894 894 877 889 65,500
2020/04/20 923 929 900 904 38,600
2020/04/17 920 947 912 922 65,200
2020/04/16 874 920 868 920 77,900
2020/04/15 912 912 877 886 109,100
2020/04/14 910 921 895 908 84,700
2020/04/13 930 930 904 910 53,700
2020/04/10 928 938 898 938 71,600
2020/04/09 927 927 903 919 44,200
2020/04/08 911 933 886 927 85,500
2020/04/07 898 918 873 908 66,900
2020/04/06 850 889 831 883 57,500
2020/04/03 868 887 835 851 58,600
2020/04/02 907 917 862 873 83,800
2020/04/01 936 964 911 922 82,400
2020/03/31 974 983 929 960 91,100
2020/03/30 971 981 912 959 109,500
2020/03/27 989 1,011 957 1,011 159,000
2020/03/26 952 974 911 974 114,500
2020/03/25 921 955 921 955 124,000
2020/03/24 919 936 887 918 108,000
2020/03/23 931 932 888 921 109,400
2020/03/19 881 932 880 916 111,600
2020/03/18 936 949 881 881 91,900
2020/03/17 826 932 815 921 116,800
2020/03/16 881 906 850 858 100,700
2020/03/13 793 864 793 836 152,000
2020/03/12 927 927 880 883 124,000
2020/03/11 965 1,000 942 942 108,000
2020/03/10 941 981 900 980 117,700
2020/03/09 990 994 955 957 149,700
2020/03/06 1,009 1,016 994 998 95,900
2020/03/05 1,030 1,042 1,021 1,029 86,900
2020/03/04 1,012 1,040 1,005 1,030 59,300
2020/03/03 1,089 1,089 1,025 1,025 115,000
2020/03/02 1,000 1,063 1,000 1,044 96,800
2020/02/28 1,032 1,035 999 1,014 124,700
2020/02/27 1,112 1,112 1,055 1,062 105,200
2020/02/26 1,090 1,114 1,083 1,114 58,800
2020/02/25 1,097 1,126 1,081 1,114 105,600
2020/02/21 1,174 1,197 1,173 1,187 54,400
2020/02/20 1,188 1,205 1,185 1,185 55,200
2020/02/19 1,180 1,194 1,177 1,185 39,500
2020/02/18 1,201 1,202 1,173 1,178 49,600
2020/02/17 1,233 1,233 1,200 1,208 52,500
2020/02/14 1,222 1,236 1,218 1,233 35,500
2020/02/13 1,246 1,253 1,233 1,235 47,400
2020/02/12 1,242 1,262 1,234 1,255 61,900
2020/02/10 1,250 1,254 1,232 1,243 60,300
2020/02/07 1,277 1,277 1,193 1,259 160,800
2020/02/06 1,250 1,282 1,250 1,269 83,600
2020/02/05 1,256 1,258 1,242 1,248 43,700
2020/02/04 1,214 1,240 1,214 1,230 56,700
2020/02/03 1,200 1,235 1,200 1,227 49,500
2020/01/31 1,230 1,258 1,230 1,248 54,500
2020/01/30 1,266 1,271 1,226 1,235 65,900
2020/01/29 1,263 1,275 1,246 1,275 57,600
2020/01/28 1,256 1,268 1,232 1,261 76,700
2020/01/27 1,270 1,280 1,258 1,258 84,700
2020/01/24 1,303 1,318 1,296 1,310 36,200
2020/01/23 1,317 1,325 1,298 1,298 93,900
2020/01/22 1,323 1,341 1,313 1,335 86,200
2020/01/21 1,326 1,331 1,307 1,327 71,500
2020/01/20 1,325 1,340 1,325 1,329 31,800
2020/01/17 1,305 1,338 1,305 1,325 67,100
2020/01/16 1,314 1,314 1,297 1,297 56,000
2020/01/15 1,356 1,356 1,314 1,319 85,200
2020/01/14 1,350 1,357 1,330 1,356 66,300
2020/01/10 1,361 1,367 1,346 1,357 47,700
2020/01/09 1,335 1,366 1,335 1,354 70,100
2020/01/08 1,321 1,332 1,286 1,325 121,600
2020/01/07 1,330 1,355 1,330 1,351 57,500
2020/01/06 1,351 1,355 1,313 1,330 119,600

このページの先頭へ