6507 シンフォニアテクノロジー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,020 | 3,125 | 2,999 | 3,060 | 137,900 | 3,060 |
| 2024-07-25 | 3,205 | 3,205 | 3,045 | 3,045 | 159,800 | 3,045 |
| 2024-07-24 | 3,295 | 3,395 | 3,280 | 3,280 | 102,700 | 3,280 |
| 2024-07-23 | 3,330 | 3,385 | 3,290 | 3,335 | 119,900 | 3,335 |
| 2024-07-22 | 3,365 | 3,390 | 3,290 | 3,300 | 101,000 | 3,300 |
| 2024-07-19 | 3,350 | 3,545 | 3,350 | 3,405 | 154,700 | 3,405 |
| 2024-07-18 | 3,350 | 3,385 | 3,285 | 3,330 | 132,800 | 3,330 |
| 2024-07-17 | 3,545 | 3,570 | 3,405 | 3,420 | 159,200 | 3,420 |
| 2024-07-16 | 3,455 | 3,520 | 3,440 | 3,520 | 84,900 | 3,520 |
| 2024-07-12 | 3,400 | 3,510 | 3,400 | 3,425 | 116,700 | 3,425 |
| 2024-07-11 | 3,550 | 3,550 | 3,410 | 3,445 | 124,200 | 3,445 |
| 2024-07-10 | 3,560 | 3,615 | 3,395 | 3,490 | 179,300 | 3,490 |
| 2024-07-09 | 3,620 | 3,665 | 3,575 | 3,600 | 114,700 | 3,600 |
| 2024-07-08 | 3,570 | 3,670 | 3,555 | 3,600 | 120,200 | 3,600 |
| 2024-07-05 | 3,595 | 3,640 | 3,545 | 3,630 | 115,100 | 3,630 |
| 2024-07-04 | 3,535 | 3,630 | 3,535 | 3,595 | 134,900 | 3,595 |
| 2024-07-03 | 3,535 | 3,535 | 3,435 | 3,495 | 126,300 | 3,495 |
| 2024-07-02 | 3,515 | 3,540 | 3,450 | 3,525 | 119,700 | 3,525 |
| 2024-07-01 | 3,460 | 3,600 | 3,455 | 3,535 | 250,100 | 3,535 |
| 2024-06-28 | 3,330 | 3,445 | 3,310 | 3,400 | 175,200 | 3,400 |
| 2024-06-27 | 3,270 | 3,345 | 3,255 | 3,295 | 94,900 | 3,295 |
| 2024-06-26 | 3,305 | 3,315 | 3,270 | 3,280 | 132,800 | 3,280 |
| 2024-06-25 | 3,220 | 3,290 | 3,220 | 3,275 | 105,800 | 3,275 |
| 2024-06-24 | 3,265 | 3,295 | 3,215 | 3,245 | 107,100 | 3,245 |
| 2024-06-21 | 3,240 | 3,320 | 3,205 | 3,255 | 249,900 | 3,255 |
| 2024-06-20 | 3,240 | 3,255 | 3,125 | 3,240 | 284,600 | 3,240 |
| 2024-06-19 | 3,395 | 3,420 | 3,220 | 3,300 | 176,800 | 3,300 |
| 2024-06-18 | 3,445 | 3,465 | 3,385 | 3,390 | 84,700 | 3,390 |
| 2024-06-17 | 3,420 | 3,440 | 3,330 | 3,405 | 138,300 | 3,405 |
| 2024-06-14 | 3,390 | 3,535 | 3,390 | 3,480 | 178,200 | 3,480 |
| 2024-06-13 | 3,465 | 3,520 | 3,375 | 3,425 | 152,200 | 3,425 |
| 2024-06-12 | 3,335 | 3,490 | 3,335 | 3,455 | 114,900 | 3,455 |
| 2024-06-11 | 3,290 | 3,410 | 3,290 | 3,350 | 133,900 | 3,350 |
| 2024-06-10 | 3,215 | 3,375 | 3,215 | 3,345 | 110,900 | 3,345 |
| 2024-06-07 | 3,250 | 3,300 | 3,210 | 3,250 | 122,500 | 3,250 |
| 2024-06-06 | 3,375 | 3,410 | 3,260 | 3,265 | 173,800 | 3,265 |
| 2024-06-05 | 3,355 | 3,405 | 3,300 | 3,335 | 141,400 | 3,335 |
| 2024-06-04 | 3,390 | 3,470 | 3,365 | 3,425 | 118,800 | 3,425 |
| 2024-06-03 | 3,625 | 3,635 | 3,400 | 3,460 | 192,300 | 3,460 |
| 2024-05-31 | 3,460 | 3,570 | 3,415 | 3,415 | 879,300 | 3,415 |
| 2024-05-30 | 3,470 | 3,515 | 3,390 | 3,425 | 245,500 | 3,425 |
| 2024-05-29 | 3,735 | 3,755 | 3,580 | 3,610 | 170,800 | 3,610 |
| 2024-05-28 | 3,750 | 3,795 | 3,705 | 3,705 | 106,900 | 3,705 |
| 2024-05-27 | 3,705 | 3,765 | 3,670 | 3,765 | 137,300 | 3,765 |
| 2024-05-24 | 3,675 | 3,770 | 3,665 | 3,665 | 135,700 | 3,665 |
| 2024-05-23 | 3,780 | 3,830 | 3,740 | 3,815 | 133,600 | 3,815 |
| 2024-05-22 | 3,690 | 3,770 | 3,680 | 3,690 | 142,100 | 3,690 |
| 2024-05-21 | 3,785 | 3,795 | 3,700 | 3,735 | 98,000 | 3,735 |
| 2024-05-20 | 3,750 | 3,785 | 3,680 | 3,730 | 213,000 | 3,730 |
| 2024-05-17 | 3,765 | 3,880 | 3,730 | 3,810 | 203,600 | 3,810 |
| 2024-05-16 | 3,850 | 3,920 | 3,765 | 3,825 | 198,800 | 3,825 |
| 2024-05-15 | 3,945 | 3,960 | 3,780 | 3,835 | 174,100 | 3,835 |
| 2024-05-14 | 3,935 | 3,935 | 3,755 | 3,840 | 204,200 | 3,840 |
| 2024-05-13 | 3,805 | 4,040 | 3,775 | 3,945 | 443,200 | 3,945 |
| 2024-05-10 | 3,380 | 3,885 | 3,275 | 3,775 | 749,400 | 3,775 |
| 2024-05-09 | 3,250 | 3,355 | 3,210 | 3,320 | 160,900 | 3,320 |
| 2024-05-08 | 3,265 | 3,290 | 3,240 | 3,260 | 122,000 | 3,260 |
| 2024-05-07 | 3,300 | 3,355 | 3,295 | 3,335 | 156,200 | 3,335 |
| 2024-05-02 | 3,235 | 3,270 | 3,215 | 3,240 | 110,600 | 3,240 |
| 2024-05-01 | 3,325 | 3,325 | 3,235 | 3,255 | 66,300 | 3,255 |
| 2024-04-30 | 3,185 | 3,380 | 3,165 | 3,365 | 158,400 | 3,365 |
| 2024-04-26 | 3,095 | 3,160 | 3,095 | 3,120 | 104,400 | 3,120 |
| 2024-04-25 | 3,200 | 3,215 | 3,095 | 3,095 | 83,800 | 3,095 |
| 2024-04-24 | 3,190 | 3,240 | 3,140 | 3,220 | 115,700 | 3,220 |
| 2024-04-23 | 3,235 | 3,250 | 3,085 | 3,145 | 152,100 | 3,145 |
| 2024-04-22 | 3,180 | 3,250 | 3,160 | 3,215 | 151,400 | 3,215 |
| 2024-04-19 | 3,330 | 3,365 | 3,105 | 3,205 | 217,100 | 3,205 |
| 2024-04-18 | 3,310 | 3,395 | 3,250 | 3,380 | 97,800 | 3,380 |
| 2024-04-17 | 3,370 | 3,415 | 3,255 | 3,330 | 157,700 | 3,330 |
| 2024-04-16 | 3,445 | 3,445 | 3,245 | 3,300 | 157,300 | 3,300 |
| 2024-04-15 | 3,465 | 3,500 | 3,415 | 3,485 | 118,500 | 3,485 |
| 2024-04-12 | 3,480 | 3,535 | 3,430 | 3,495 | 179,100 | 3,495 |
| 2024-04-11 | 3,335 | 3,425 | 3,305 | 3,410 | 80,400 | 3,410 |
| 2024-04-10 | 3,300 | 3,380 | 3,300 | 3,360 | 115,800 | 3,360 |
| 2024-04-09 | 3,240 | 3,290 | 3,220 | 3,290 | 64,800 | 3,290 |
| 2024-04-08 | 3,155 | 3,245 | 3,155 | 3,230 | 86,200 | 3,230 |
| 2024-04-05 | 3,070 | 3,180 | 3,065 | 3,155 | 116,300 | 3,155 |
| 2024-04-04 | 3,240 | 3,240 | 3,145 | 3,165 | 145,600 | 3,165 |
| 2024-04-03 | 3,240 | 3,280 | 3,155 | 3,210 | 151,600 | 3,210 |
| 2024-04-02 | 3,170 | 3,245 | 3,135 | 3,245 | 133,100 | 3,245 |
| 2024-04-01 | 3,290 | 3,315 | 3,105 | 3,125 | 149,500 | 3,125 |
| 2024-03-29 | 3,130 | 3,245 | 3,105 | 3,240 | 142,300 | 3,240 |
| 2024-03-28 | 3,105 | 3,160 | 3,075 | 3,085 | 102,900 | 3,085 |
| 2024-03-27 | 3,165 | 3,170 | 3,120 | 3,155 | 156,600 | 3,155 |
| 2024-03-26 | 3,120 | 3,180 | 3,090 | 3,165 | 156,100 | 3,165 |
| 2024-03-25 | 3,055 | 3,130 | 3,050 | 3,110 | 141,800 | 3,110 |
| 2024-03-22 | 3,040 | 3,110 | 3,010 | 3,095 | 156,600 | 3,095 |
| 2024-03-21 | 2,982 | 3,070 | 2,969 | 3,050 | 159,900 | 3,050 |
| 2024-03-19 | 2,917 | 2,948 | 2,891 | 2,944 | 122,300 | 2,944 |
| 2024-03-18 | 2,873 | 2,912 | 2,793 | 2,896 | 207,900 | 2,896 |
| 2024-03-15 | 2,856 | 2,908 | 2,810 | 2,843 | 172,700 | 2,843 |
| 2024-03-14 | 2,820 | 2,879 | 2,796 | 2,879 | 191,500 | 2,879 |
| 2024-03-13 | 2,838 | 2,895 | 2,785 | 2,820 | 207,500 | 2,820 |
| 2024-03-12 | 2,670 | 2,765 | 2,669 | 2,752 | 102,000 | 2,752 |
| 2024-03-11 | 2,755 | 2,758 | 2,678 | 2,710 | 106,200 | 2,710 |
| 2024-03-08 | 2,815 | 2,838 | 2,796 | 2,805 | 157,300 | 2,805 |
| 2024-03-07 | 2,850 | 2,882 | 2,801 | 2,809 | 135,100 | 2,809 |
| 2024-03-06 | 2,743 | 2,839 | 2,733 | 2,832 | 180,500 | 2,832 |
| 2024-03-05 | 2,782 | 2,793 | 2,740 | 2,789 | 125,900 | 2,789 |
| 2024-03-04 | 2,777 | 2,789 | 2,726 | 2,740 | 202,800 | 2,740 |
| 2024-03-01 | 2,722 | 2,747 | 2,681 | 2,747 | 186,900 | 2,747 |
| 2024-02-29 | 2,662 | 2,701 | 2,636 | 2,673 | 123,100 | 2,673 |
| 2024-02-28 | 2,732 | 2,757 | 2,682 | 2,686 | 109,000 | 2,686 |
| 2024-02-27 | 2,717 | 2,768 | 2,717 | 2,723 | 210,800 | 2,723 |
| 2024-02-26 | 2,727 | 2,732 | 2,643 | 2,643 | 158,100 | 2,643 |
| 2024-02-22 | 2,590 | 2,700 | 2,590 | 2,700 | 258,900 | 2,700 |
| 2024-02-21 | 2,524 | 2,562 | 2,521 | 2,524 | 107,900 | 2,524 |
| 2024-02-20 | 2,520 | 2,584 | 2,500 | 2,565 | 190,400 | 2,565 |
| 2024-02-19 | 2,498 | 2,543 | 2,479 | 2,510 | 191,700 | 2,510 |
| 2024-02-16 | 2,513 | 2,531 | 2,476 | 2,479 | 206,400 | 2,479 |
| 2024-02-15 | 2,539 | 2,577 | 2,471 | 2,504 | 367,300 | 2,504 |
| 2024-02-14 | 2,409 | 2,432 | 2,331 | 2,398 | 290,800 | 2,398 |
| 2024-02-13 | 2,372 | 2,419 | 2,340 | 2,410 | 416,500 | 2,410 |
| 2024-02-09 | 2,088 | 2,190 | 2,084 | 2,142 | 324,400 | 2,142 |
| 2024-02-08 | 2,190 | 2,193 | 2,035 | 2,081 | 328,500 | 2,081 |
| 2024-02-07 | 2,265 | 2,301 | 2,141 | 2,204 | 380,000 | 2,204 |
| 2024-02-06 | 2,293 | 2,293 | 2,265 | 2,273 | 68,900 | 2,273 |
| 2024-02-05 | 2,340 | 2,340 | 2,282 | 2,314 | 74,200 | 2,314 |
| 2024-02-02 | 2,340 | 2,340 | 2,289 | 2,325 | 125,600 | 2,325 |
| 2024-02-01 | 2,355 | 2,380 | 2,348 | 2,350 | 68,500 | 2,350 |
| 2024-01-31 | 2,352 | 2,391 | 2,344 | 2,374 | 106,300 | 2,374 |
| 2024-01-30 | 2,352 | 2,374 | 2,329 | 2,346 | 94,600 | 2,346 |
| 2024-01-29 | 2,273 | 2,349 | 2,265 | 2,343 | 136,100 | 2,343 |
| 2024-01-26 | 2,326 | 2,337 | 2,273 | 2,273 | 101,700 | 2,273 |
| 2024-01-25 | 2,323 | 2,361 | 2,322 | 2,340 | 70,000 | 2,340 |
| 2024-01-24 | 2,345 | 2,379 | 2,321 | 2,326 | 124,100 | 2,326 |
| 2024-01-23 | 2,420 | 2,428 | 2,354 | 2,367 | 222,500 | 2,367 |
| 2024-01-22 | 2,311 | 2,349 | 2,298 | 2,339 | 173,300 | 2,339 |
| 2024-01-19 | 2,310 | 2,310 | 2,261 | 2,267 | 172,200 | 2,267 |
| 2024-01-18 | 2,166 | 2,308 | 2,162 | 2,276 | 175,400 | 2,276 |
| 2024-01-17 | 2,205 | 2,218 | 2,178 | 2,178 | 53,900 | 2,178 |
| 2024-01-16 | 2,220 | 2,230 | 2,187 | 2,187 | 81,800 | 2,187 |
| 2024-01-15 | 2,180 | 2,216 | 2,160 | 2,216 | 87,900 | 2,216 |
| 2024-01-12 | 2,181 | 2,186 | 2,134 | 2,160 | 71,300 | 2,160 |
| 2024-01-11 | 2,140 | 2,183 | 2,132 | 2,178 | 101,600 | 2,178 |
| 2024-01-10 | 2,157 | 2,157 | 2,114 | 2,117 | 60,400 | 2,117 |
| 2024-01-09 | 2,159 | 2,164 | 2,133 | 2,150 | 74,700 | 2,150 |
| 2024-01-05 | 2,155 | 2,168 | 2,134 | 2,137 | 68,700 | 2,137 |
| 2024-01-04 | 2,080 | 2,138 | 2,048 | 2,137 | 86,600 | 2,137 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
