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
2023/12/29 2,061 2,083 2,044 2,083 90,200
2023/12/28 2,047 2,056 2,029 2,054 76,700
2023/12/27 2,082 2,090 2,052 2,062 103,400
2023/12/26 2,071 2,098 2,053 2,080 70,100
2023/12/25 2,125 2,125 2,070 2,071 51,800
2023/12/22 2,103 2,136 2,088 2,128 92,500
2023/12/21 2,081 2,118 2,064 2,071 123,600
2023/12/20 2,117 2,130 2,098 2,101 80,300
2023/12/19 2,117 2,120 2,076 2,089 100,900
2023/12/18 2,143 2,145 2,102 2,129 81,500
2023/12/15 2,147 2,200 2,143 2,157 137,600
2023/12/14 2,159 2,180 2,112 2,112 93,900
2023/12/13 2,150 2,163 2,133 2,151 49,800
2023/12/12 2,122 2,168 2,121 2,131 98,300
2023/12/11 2,071 2,131 2,071 2,107 107,400
2023/12/08 2,035 2,035 1,995 2,021 161,500
2023/12/07 2,097 2,105 2,030 2,035 163,100
2023/12/06 2,164 2,184 2,134 2,147 186,000
2023/12/05 2,203 2,217 2,151 2,151 203,400
2023/12/04 2,186 2,235 2,155 2,179 298,400
2023/12/01 2,064 2,144 2,050 2,136 208,400
2023/11/30 2,019 2,072 2,003 2,064 108,200
2023/11/29 2,006 2,024 1,995 2,014 83,100
2023/11/28 2,066 2,073 2,018 2,033 83,200
2023/11/27 2,072 2,085 2,050 2,058 77,600
2023/11/24 2,034 2,059 2,034 2,050 101,400
2023/11/22 1,950 2,034 1,950 2,009 103,800
2023/11/21 1,948 1,978 1,940 1,969 91,300
2023/11/20 1,969 1,978 1,939 1,948 108,100
2023/11/17 1,884 1,963 1,884 1,962 235,800
2023/11/16 1,807 1,868 1,807 1,866 107,200
2023/11/15 1,860 1,860 1,805 1,823 116,600
2023/11/14 1,830 1,859 1,816 1,842 69,000
2023/11/13 1,838 1,870 1,825 1,826 151,100
2023/11/10 1,805 1,833 1,768 1,829 103,000
2023/11/09 1,800 1,839 1,785 1,817 205,800
2023/11/08 1,698 1,774 1,684 1,768 329,800
2023/11/07 1,613 1,779 1,613 1,772 547,900
2023/11/06 1,624 1,641 1,600 1,634 102,000
2023/11/02 1,624 1,624 1,590 1,591 49,200
2023/11/01 1,601 1,610 1,587 1,604 91,600
2023/10/31 1,557 1,574 1,539 1,572 78,000
2023/10/30 1,564 1,567 1,539 1,550 55,800
2023/10/27 1,538 1,564 1,537 1,564 56,600
2023/10/26 1,529 1,530 1,514 1,522 55,000
2023/10/25 1,550 1,551 1,530 1,532 40,500
2023/10/24 1,525 1,542 1,496 1,535 49,800
2023/10/23 1,537 1,547 1,525 1,525 45,500
2023/10/20 1,537 1,547 1,529 1,540 24,000
2023/10/19 1,560 1,565 1,538 1,544 39,600
2023/10/18 1,593 1,597 1,572 1,583 37,500
2023/10/17 1,595 1,610 1,563 1,578 64,500
2023/10/16 1,601 1,610 1,584 1,590 69,000
2023/10/13 1,643 1,647 1,598 1,603 50,400
2023/10/12 1,600 1,650 1,588 1,650 91,300
2023/10/11 1,598 1,601 1,584 1,587 39,900
2023/10/10 1,587 1,599 1,582 1,593 41,200
2023/10/06 1,567 1,569 1,553 1,559 39,300
2023/10/05 1,540 1,560 1,530 1,555 54,700
2023/10/04 1,549 1,559 1,530 1,539 65,900
2023/10/03 1,625 1,625 1,573 1,573 49,400
2023/10/02 1,618 1,647 1,618 1,622 55,900
2023/09/29 1,648 1,650 1,602 1,609 73,500
2023/09/28 1,656 1,662 1,645 1,649 62,600
2023/09/27 1,630 1,657 1,618 1,657 82,100
2023/09/26 1,626 1,639 1,615 1,634 51,000
2023/09/25 1,622 1,639 1,620 1,626 38,100
2023/09/22 1,600 1,636 1,600 1,627 72,400
2023/09/21 1,632 1,641 1,615 1,618 48,400
2023/09/20 1,635 1,644 1,626 1,630 80,800
2023/09/19 1,630 1,642 1,629 1,642 59,300
2023/09/15 1,622 1,635 1,621 1,630 83,900
2023/09/14 1,610 1,619 1,604 1,617 44,400
2023/09/13 1,605 1,607 1,595 1,604 37,900
2023/09/12 1,607 1,607 1,599 1,605 27,600
2023/09/11 1,595 1,606 1,585 1,592 41,000
2023/09/08 1,609 1,613 1,595 1,599 60,500
2023/09/07 1,618 1,634 1,608 1,621 77,500
2023/09/06 1,631 1,636 1,622 1,624 54,200
2023/09/05 1,615 1,632 1,612 1,632 44,700
2023/09/04 1,592 1,618 1,590 1,618 67,800
2023/09/01 1,578 1,592 1,575 1,586 41,900
2023/08/31 1,587 1,590 1,574 1,578 39,700
2023/08/30 1,561 1,580 1,561 1,580 41,200
2023/08/29 1,562 1,562 1,546 1,559 59,000
2023/08/28 1,531 1,562 1,531 1,562 37,500
2023/08/25 1,524 1,527 1,515 1,522 36,300
2023/08/24 1,524 1,541 1,524 1,536 45,000
2023/08/23 1,493 1,529 1,490 1,527 54,200
2023/08/22 1,504 1,507 1,490 1,499 55,900
2023/08/21 1,523 1,529 1,500 1,500 75,400
2023/08/18 1,535 1,543 1,520 1,526 66,200
2023/08/17 1,555 1,563 1,529 1,550 92,000
2023/08/16 1,555 1,566 1,551 1,560 65,300
2023/08/15 1,563 1,569 1,559 1,560 72,700
2023/08/14 1,564 1,580 1,557 1,561 106,600
2023/08/10 1,550 1,574 1,538 1,564 86,800
2023/08/09 1,556 1,565 1,537 1,558 96,700
2023/08/08 1,565 1,572 1,556 1,560 137,000
2023/08/07 1,539 1,581 1,527 1,560 226,400
2023/08/04 1,666 1,683 1,535 1,544 340,000
2023/08/03 1,702 1,711 1,668 1,671 80,200
2023/08/02 1,718 1,740 1,713 1,718 56,500
2023/08/01 1,727 1,738 1,718 1,730 43,000
2023/07/31 1,748 1,748 1,718 1,722 61,200
2023/07/28 1,723 1,725 1,691 1,720 95,700
2023/07/27 1,744 1,750 1,731 1,745 42,700
2023/07/26 1,777 1,777 1,736 1,742 80,600
2023/07/25 1,740 1,777 1,736 1,777 96,600
2023/07/24 1,746 1,746 1,726 1,736 52,100
2023/07/21 1,749 1,749 1,729 1,729 110,200
2023/07/20 1,718 1,743 1,718 1,722 53,500
2023/07/19 1,717 1,732 1,717 1,729 67,100
2023/07/18 1,680 1,713 1,680 1,713 78,500
2023/07/14 1,681 1,683 1,660 1,678 96,100
2023/07/13 1,688 1,693 1,668 1,686 55,300
2023/07/12 1,698 1,698 1,666 1,675 65,000
2023/07/11 1,709 1,712 1,688 1,692 78,900
2023/07/10 1,686 1,703 1,685 1,692 72,300
2023/07/07 1,692 1,699 1,671 1,685 65,600
2023/07/06 1,722 1,733 1,709 1,712 71,400
2023/07/05 1,718 1,739 1,706 1,736 60,000
2023/07/04 1,741 1,749 1,721 1,734 93,400
2023/07/03 1,734 1,753 1,734 1,742 72,200
2023/06/30 1,695 1,717 1,695 1,716 91,600
2023/06/29 1,711 1,734 1,698 1,708 90,900
2023/06/28 1,703 1,714 1,688 1,713 52,900
2023/06/27 1,697 1,697 1,659 1,682 75,700
2023/06/26 1,698 1,709 1,668 1,697 98,700
2023/06/23 1,705 1,730 1,690 1,698 107,600
2023/06/22 1,698 1,719 1,698 1,702 69,100
2023/06/21 1,699 1,708 1,693 1,695 67,600
2023/06/20 1,700 1,712 1,692 1,712 66,700
2023/06/19 1,707 1,717 1,697 1,710 70,600
2023/06/16 1,703 1,713 1,684 1,698 94,500
2023/06/15 1,700 1,710 1,682 1,702 73,000
2023/06/14 1,708 1,714 1,696 1,708 106,300
2023/06/13 1,680 1,699 1,675 1,695 79,100
2023/06/12 1,670 1,677 1,660 1,672 66,000
2023/06/09 1,666 1,670 1,645 1,655 78,400
2023/06/08 1,657 1,667 1,645 1,655 87,100
2023/06/07 1,683 1,692 1,653 1,657 89,800
2023/06/06 1,650 1,674 1,638 1,674 93,500
2023/06/05 1,656 1,670 1,654 1,663 96,400
2023/06/02 1,613 1,627 1,601 1,627 53,900
2023/06/01 1,616 1,632 1,597 1,599 90,300
2023/05/31 1,646 1,658 1,618 1,622 95,400
2023/05/30 1,660 1,669 1,646 1,660 49,400
2023/05/29 1,672 1,679 1,656 1,668 96,800
2023/05/26 1,639 1,684 1,635 1,649 94,100
2023/05/25 1,621 1,645 1,612 1,638 87,800
2023/05/24 1,609 1,628 1,609 1,624 64,900
2023/05/23 1,646 1,651 1,618 1,624 106,700
2023/05/22 1,629 1,638 1,613 1,630 115,200
2023/05/19 1,585 1,643 1,585 1,634 191,900
2023/05/18 1,585 1,588 1,557 1,575 93,600
2023/05/17 1,560 1,567 1,549 1,559 87,900
2023/05/16 1,590 1,590 1,562 1,568 114,200
2023/05/15 1,629 1,656 1,573 1,592 230,800
2023/05/12 1,723 1,725 1,551 1,600 466,600
2023/05/11 1,741 1,756 1,731 1,731 83,400
2023/05/10 1,755 1,766 1,739 1,761 72,900
2023/05/09 1,772 1,777 1,746 1,747 114,600
2023/05/08 1,721 1,774 1,721 1,763 134,600
2023/05/02 1,739 1,743 1,725 1,733 92,000
2023/05/01 1,746 1,748 1,723 1,745 101,000
2023/04/28 1,700 1,729 1,690 1,729 190,800
2023/04/27 1,661 1,696 1,632 1,682 292,200
2023/04/26 1,580 1,690 1,572 1,671 496,600
2023/04/25 1,602 1,626 1,599 1,600 67,100
2023/04/24 1,602 1,613 1,599 1,601 58,900
2023/04/21 1,589 1,615 1,583 1,591 57,700
2023/04/20 1,579 1,593 1,575 1,588 86,300
2023/04/19 1,596 1,596 1,574 1,583 69,900
2023/04/18 1,605 1,611 1,595 1,604 57,300
2023/04/17 1,583 1,591 1,581 1,591 45,900
2023/04/14 1,590 1,597 1,581 1,583 56,300
2023/04/13 1,582 1,586 1,577 1,584 47,300
2023/04/12 1,585 1,598 1,578 1,591 46,600
2023/04/11 1,557 1,577 1,554 1,577 61,800
2023/04/10 1,557 1,564 1,538 1,540 43,200
2023/04/07 1,543 1,557 1,543 1,551 39,100
2023/04/06 1,558 1,562 1,536 1,542 111,400
2023/04/05 1,597 1,605 1,579 1,581 128,400
2023/04/04 1,609 1,625 1,595 1,621 107,400
2023/04/03 1,593 1,603 1,579 1,602 92,400
2023/03/31 1,574 1,590 1,570 1,576 81,900
2023/03/30 1,567 1,585 1,559 1,573 123,300
2023/03/29 1,605 1,618 1,600 1,618 149,900
2023/03/28 1,630 1,632 1,606 1,608 68,400
2023/03/27 1,613 1,623 1,593 1,620 70,300
2023/03/24 1,596 1,605 1,587 1,599 59,400
2023/03/23 1,574 1,603 1,570 1,599 49,900
2023/03/22 1,620 1,621 1,596 1,596 59,600
2023/03/20 1,600 1,603 1,567 1,570 84,900
2023/03/17 1,637 1,645 1,586 1,617 213,400
2023/03/16 1,618 1,637 1,606 1,621 97,800
2023/03/15 1,650 1,675 1,636 1,667 96,600
2023/03/14 1,666 1,666 1,614 1,623 239,600
2023/03/13 1,714 1,726 1,680 1,699 167,100
2023/03/10 1,755 1,767 1,740 1,754 121,800
2023/03/09 1,799 1,804 1,775 1,788 122,000
2023/03/08 1,750 1,804 1,748 1,795 234,300
2023/03/07 1,740 1,754 1,736 1,748 123,000
2023/03/06 1,726 1,733 1,713 1,730 107,300
2023/03/03 1,708 1,726 1,699 1,706 103,500
2023/03/02 1,734 1,734 1,697 1,699 134,800
2023/03/01 1,657 1,735 1,657 1,735 197,200
2023/02/28 1,687 1,699 1,658 1,663 91,200
2023/02/27 1,650 1,684 1,649 1,680 102,800
2023/02/24 1,645 1,662 1,641 1,660 57,500
2023/02/22 1,656 1,664 1,629 1,636 120,200
2023/02/21 1,637 1,670 1,634 1,665 118,500
2023/02/20 1,620 1,644 1,618 1,633 72,200
2023/02/17 1,606 1,622 1,606 1,615 67,500
2023/02/16 1,638 1,646 1,619 1,631 99,500
2023/02/15 1,676 1,676 1,625 1,627 123,800
2023/02/14 1,656 1,663 1,645 1,662 59,500
2023/02/13 1,650 1,657 1,629 1,634 74,700
2023/02/10 1,608 1,633 1,608 1,625 69,700
2023/02/09 1,607 1,634 1,607 1,615 97,900
2023/02/08 1,630 1,696 1,607 1,607 254,600
2023/02/07 1,604 1,661 1,585 1,639 468,300
2023/02/06 1,599 1,613 1,589 1,604 83,000
2023/02/03 1,582 1,594 1,577 1,584 72,000
2023/02/02 1,605 1,618 1,573 1,577 98,200
2023/02/01 1,566 1,597 1,566 1,586 145,200
2023/01/31 1,529 1,571 1,529 1,561 106,700
2023/01/30 1,536 1,544 1,529 1,529 51,200
2023/01/27 1,546 1,554 1,536 1,541 47,700
2023/01/26 1,561 1,568 1,527 1,546 95,700
2023/01/25 1,555 1,567 1,546 1,560 76,300
2023/01/24 1,556 1,571 1,555 1,562 112,400
2023/01/23 1,532 1,546 1,524 1,540 98,800
2023/01/20 1,497 1,516 1,495 1,513 42,400
2023/01/19 1,499 1,512 1,495 1,496 58,700
2023/01/18 1,497 1,528 1,481 1,518 122,400
2023/01/17 1,480 1,496 1,474 1,492 69,500
2023/01/16 1,477 1,494 1,458 1,470 120,800
2023/01/13 1,488 1,505 1,488 1,493 77,200
2023/01/12 1,476 1,496 1,475 1,488 73,800
2023/01/11 1,477 1,486 1,471 1,475 51,000
2023/01/10 1,457 1,482 1,453 1,470 81,400
2023/01/06 1,424 1,436 1,424 1,436 81,900
2023/01/05 1,446 1,448 1,430 1,432 70,500
2023/01/04 1,481 1,481 1,447 1,448 65,400

このページの先頭へ