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 |