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
2026/06/26 15,520 15,810 15,240 15,470 121,500
2026/06/25 16,500 16,500 15,800 15,920 150,400
2026/06/24 15,390 16,050 15,340 15,580 120,400
2026/06/23 16,850 16,900 15,550 15,550 136,400
2026/06/22 16,850 16,890 16,470 16,640 188,300
2026/06/19 16,480 16,770 16,120 16,230 225,100
2026/06/18 16,030 16,460 15,850 16,310 250,500
2026/06/17 14,720 15,880 14,590 15,680 248,900
2026/06/16 13,760 14,800 13,710 14,720 176,200
2026/06/15 13,990 14,160 13,640 13,740 143,900
2026/06/12 13,600 13,900 13,190 13,410 187,400
2026/06/11 12,730 13,310 12,350 13,210 217,200
2026/06/10 13,770 13,900 13,170 13,280 154,500
2026/06/09 14,360 14,580 13,850 13,940 192,600
2026/06/08 14,000 14,610 13,940 14,230 209,900
2026/06/05 15,190 15,480 14,700 15,330 218,000
2026/06/04 14,090 15,340 13,710 15,010 340,900
2026/06/03 14,400 14,490 13,730 14,010 204,200
2026/06/02 13,960 14,420 13,430 14,110 370,200
2026/06/01 14,020 14,190 13,380 13,380 225,800
2026/05/29 14,100 14,300 13,580 13,750 317,700
2026/05/28 14,150 14,450 13,760 14,140 231,400
2026/05/27 15,180 15,310 14,420 14,660 154,200
2026/05/26 14,460 15,090 14,020 14,880 240,100
2026/05/25 14,280 14,610 14,240 14,450 174,900
2026/05/22 14,000 14,240 13,790 13,790 155,800
2026/05/21 13,480 13,800 13,220 13,600 205,600
2026/05/20 13,200 13,290 12,740 13,180 311,700
2026/05/19 15,370 15,720 13,520 13,600 295,100
2026/05/18 15,320 15,460 14,850 15,030 143,100
2026/05/15 16,470 16,900 14,930 15,210 303,100
2026/05/14 15,240 16,110 14,140 15,680 649,600
2026/05/13 14,530 14,820 14,320 14,720 165,100
2026/05/12 15,190 15,290 14,670 14,780 163,400
2026/05/11 15,150 15,200 14,720 14,800 174,600
2026/05/08 14,660 14,950 14,400 14,870 150,400
2026/05/07 15,210 15,640 14,870 15,040 291,400
2026/05/01 14,260 14,640 14,090 14,370 198,200
2026/04/30 13,660 14,430 13,660 14,250 175,600
2026/04/28 13,680 14,150 13,530 13,960 165,100
2026/04/27 13,340 13,900 13,200 13,670 98,300
2026/04/24 13,330 13,470 13,050 13,380 77,100
2026/04/23 13,570 13,600 12,950 13,180 140,600
2026/04/22 13,440 13,480 13,070 13,270 174,700
2026/04/21 13,560 13,720 13,320 13,440 114,000
2026/04/20 13,490 13,920 13,490 13,600 114,300
2026/04/17 13,890 13,890 13,440 13,440 122,900
2026/04/16 13,780 14,060 13,560 14,000 260,100
2026/04/15 13,550 13,550 13,080 13,180 195,900
2026/04/14 13,680 13,700 13,280 13,300 121,800
2026/04/13 13,400 13,590 13,030 13,380 140,800
2026/04/10 13,050 13,540 12,960 13,480 219,000
2026/04/09 12,960 13,030 12,710 12,940 188,300
2026/04/08 12,800 13,050 12,720 12,960 185,500
2026/04/07 12,020 12,280 11,970 12,200 166,600
2026/04/06 12,210 12,280 11,970 12,000 125,000
2026/04/03 11,800 12,250 11,800 12,130 176,800
2026/03/27 11,660 11,690 11,170 11,480 167,200
2026/03/26 12,210 12,380 11,850 11,960 95,600
2026/03/25 12,140 12,440 12,040 12,210 141,400
2026/03/24 12,100 12,100 11,500 11,710 153,400
2026/03/23 11,800 12,000 11,460 11,600 241,700
2026/03/19 12,680 12,830 12,490 12,490 170,000
2026/03/18 12,700 13,030 12,530 12,970 147,300
2026/03/17 13,180 13,260 12,400 12,490 272,200
2026/03/16 12,960 13,180 12,660 13,000 282,100
2026/03/13 11,530 12,810 11,500 12,660 387,600
2026/03/12 11,250 12,420 11,120 12,350 451,800
2026/03/11 11,290 11,610 11,230 11,430 154,600
2026/03/10 10,960 11,250 10,810 10,910 190,300
2026/03/09 10,460 10,750 10,220 10,680 341,500
2026/03/06 11,090 11,620 10,880 11,610 215,300
2026/03/05 11,770 11,890 11,260 11,380 312,100
2026/03/04 11,680 12,060 11,090 11,260 332,800
2026/03/03 13,100 13,310 12,220 12,280 224,300
2026/03/02 12,740 13,350 12,740 13,250 158,300
2026/02/27 12,830 13,220 12,680 13,180 178,800
2026/02/26 12,690 13,100 12,600 12,830 271,000
2026/02/25 12,350 12,470 12,040 12,410 176,800
2026/02/24 12,130 12,450 12,030 12,130 196,900
2026/02/20 11,890 12,250 11,890 12,020 180,300
2026/02/19 11,670 12,080 11,620 11,850 159,500
2026/02/18 11,480 11,910 11,420 11,670 189,600
2026/02/17 11,260 11,290 11,010 11,230 115,100
2026/02/16 11,170 11,500 11,080 11,430 108,400
2026/02/13 11,550 11,620 11,020 11,240 132,800
2026/02/12 11,500 11,690 11,250 11,630 156,600
2026/02/10 11,490 11,640 11,310 11,390 157,400
2026/02/09 11,420 11,870 11,130 11,420 492,300
2026/02/06 10,450 11,000 10,140 10,820 481,900
2026/02/05 11,110 11,130 10,640 10,740 224,900
2026/02/04 11,120 11,370 10,920 11,350 208,800
2026/02/03 10,670 11,100 10,610 11,020 218,300
2026/02/02 10,430 10,840 10,310 10,370 153,800
2026/01/30 10,760 10,880 10,350 10,430 235,000
2026/01/29 10,850 10,900 10,620 10,830 126,500
2026/01/28 10,620 10,900 10,570 10,720 247,700
2026/01/27 10,600 10,630 10,380 10,600 92,800
2026/01/26 10,600 10,730 10,360 10,520 105,200
2026/01/23 11,000 11,100 10,710 10,770 139,700
2026/01/22 11,130 11,210 10,840 11,060 137,600
2026/01/21 10,550 11,230 10,550 11,130 181,400
2026/01/20 11,130 11,260 10,820 10,850 161,700
2026/01/19 11,150 11,440 11,030 11,150 157,400
2026/01/16 10,830 11,140 10,720 11,120 234,500
2026/01/15 10,590 10,810 10,540 10,810 163,000
2026/01/14 10,660 10,750 10,500 10,590 247,400
2026/01/13 10,610 10,850 10,180 10,840 375,100
2026/01/09 9,850 9,960 9,640 9,710 117,600
2026/01/08 9,820 10,170 9,810 9,890 164,300
2026/01/07 9,810 9,990 9,700 9,880 131,000
2026/01/06 9,840 9,940 9,760 9,900 169,300
2026/01/05 9,270 9,900 9,250 9,820 254,200

このページの先頭へ