6507 シンフォニアテクノロジー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,5561,5731,5481,55983,2001,559
2022-08-101,5421,5421,5101,52966,0001,529
2022-08-091,5271,5551,5151,546114,3001,546
2022-08-081,5401,5531,5131,527115,9001,527
2022-08-051,5281,5791,5251,545260,3001,545
2022-08-041,4601,5641,4301,549476,9001,549
2022-08-031,4531,4551,4441,44845,7001,448
2022-08-021,4691,4691,4431,44435,9001,444
2022-08-011,4521,4711,4471,46940,5001,469
2022-07-291,4641,4641,4401,44272,8001,442
2022-07-281,4691,4721,4391,45878,4001,458
2022-07-271,4361,4621,4351,45536,7001,455
2022-07-261,4401,4531,4351,44534,0001,445
2022-07-251,4431,4451,4281,43551,0001,435
2022-07-221,4531,4581,4461,44783,3001,447
2022-07-211,4241,4591,4201,452126,7001,452
2022-07-201,4291,4491,4291,43492,4001,434
2022-07-191,3951,4171,3891,41644,8001,416
2022-07-151,3831,3971,3741,39487,3001,394
2022-07-141,3741,3891,3541,38352,6001,383
2022-07-131,3621,3801,3581,36837,6001,368
2022-07-121,3851,3871,3541,355111,1001,355
2022-07-111,3811,3981,3801,38259,1001,382
2022-07-081,3551,3901,3551,366115,1001,366
2022-07-071,3421,3611,3351,35480,2001,354
2022-07-061,3401,3401,3201,33166,4001,331
2022-07-051,3701,3701,3461,34749,0001,347
2022-07-041,3641,3691,3491,36069,4001,360
2022-07-011,3431,3591,3221,33589,2001,335
2022-06-301,3571,3631,3311,338101,2001,338
2022-06-291,3681,3691,3501,358140,0001,358
2022-06-281,3781,3781,3611,37572,6001,375
2022-06-271,3861,3881,3621,37871,3001,378
2022-06-241,3211,3601,3111,35794,9001,357
2022-06-231,3191,3501,3171,32151,3001,321
2022-06-221,3541,3551,3151,317119,7001,317
2022-06-211,3141,3501,3141,34580,6001,345
2022-06-201,3491,3491,3061,30854,6001,308
2022-06-171,3221,3541,3191,33989,7001,339
2022-06-161,3811,3981,3671,37034,5001,370
2022-06-151,3901,4021,3731,37355,7001,373
2022-06-141,3741,3931,3731,39051,4001,390
2022-06-131,4171,4281,3971,40268,0001,402
2022-06-101,4441,4451,4161,420105,0001,420
2022-06-091,4641,4771,4561,45966,0001,459
2022-06-081,4451,5071,4311,485245,8001,485
2022-06-071,4161,4501,4111,430168,7001,430
2022-06-061,4081,4181,4001,41573,6001,415
2022-06-031,3911,4091,3911,402112,2001,402
2022-06-021,3801,3831,3651,37838,8001,378
2022-06-011,3561,3821,3551,38060,2001,380
2022-05-311,3641,3711,3571,35945,5001,359
2022-05-301,3571,3711,3441,360159,2001,360
2022-05-271,3411,3511,3321,33956,3001,339
2022-05-261,3431,3521,3281,34462,5001,344
2022-05-251,3661,3741,3411,341138,5001,341
2022-05-241,3581,3861,3541,357130,4001,357
2022-05-231,3501,3761,3491,35496,1001,354
2022-05-201,3311,3551,3281,34673,2001,346
2022-05-191,3011,3541,3001,343106,9001,343
2022-05-181,3271,3591,3211,347119,1001,347
2022-05-171,3041,3371,3001,33279,3001,332
2022-05-161,3451,3451,2911,309130,5001,309
2022-05-131,2531,3641,2521,332226,3001,332
2022-05-121,2251,2491,2201,23275,6001,232
2022-05-111,2431,2511,2341,23845,7001,238
2022-05-101,2601,2721,2411,25557,1001,255
2022-05-091,2751,2951,2661,27066,6001,270
2022-05-061,2871,2981,2701,28983,3001,289
2022-05-021,2651,2861,2531,27689,5001,276
2022-04-281,2261,2651,2261,26557,4001,265
2022-04-271,2321,2331,2171,225174,3001,225
2022-04-261,2511,2621,2451,24557,2001,245
2022-04-251,2331,2581,2301,24190,4001,241
2022-04-221,2611,2761,2461,25875,6001,258
2022-04-211,2661,2951,2661,28873,7001,288
2022-04-201,2681,2771,2571,26668,3001,266
2022-04-191,2601,2691,2561,25844,5001,258
2022-04-181,2481,2551,2301,25145,5001,251
2022-04-151,2551,2611,2431,24855,4001,248
2022-04-141,2671,2801,2671,27337,4001,273
2022-04-131,2411,2661,2411,26659,8001,266
2022-04-121,2451,2511,2341,23568,0001,235
2022-04-111,2701,2741,2461,25170,8001,251
2022-04-081,2901,2921,2631,27174,1001,271
2022-04-071,2841,2841,2571,26262,1001,262
2022-04-061,3251,3291,3011,30355,0001,303
2022-04-051,3451,3461,3301,33565,8001,335
2022-04-041,3371,3471,3231,32558,9001,325
2022-04-011,3101,3441,3081,33870,0001,338
2022-03-311,3141,3451,3021,332150,0001,332
2022-03-301,3201,3201,2841,29788,5001,297
2022-03-291,3451,3451,3301,33854,8001,338
2022-03-281,3431,3541,3341,34239,1001,342
2022-03-251,3601,3601,3341,34271,8001,342
2022-03-241,3401,3471,3181,34758,5001,347
2022-03-231,3341,3641,3301,349120,4001,349
2022-03-221,3331,3381,3131,32090,7001,320
2022-03-181,3131,3321,3031,332121,9001,332
2022-03-171,2981,3121,2881,31299,9001,312
2022-03-161,3021,3031,2801,28651,7001,286
2022-03-151,2731,2971,2701,29064,9001,290
2022-03-141,2721,2831,2601,27335,6001,273
2022-03-111,2661,2701,2491,25656,4001,256
2022-03-101,2801,2871,2571,279105,1001,279
2022-03-091,2301,2451,2171,22061,7001,220
2022-03-081,2371,2381,2021,21587,4001,215
2022-03-071,2871,2931,2491,25388,8001,253
2022-03-041,3171,3171,2821,28975,2001,289
2022-03-031,3301,3651,3241,327144,9001,327
2022-03-021,3001,3281,2851,317122,4001,317
2022-03-011,3101,3261,2981,315109,0001,315
2022-02-281,2811,3101,2751,31078,1001,310
2022-02-251,2671,2821,2601,28165,2001,281
2022-02-241,2611,2641,2431,25862,0001,258
2022-02-221,2681,2811,2561,27861,7001,278
2022-02-211,2891,3011,2791,28051,8001,280
2022-02-181,2951,3161,2811,31344,9001,313
2022-02-171,3201,3301,3091,31943,6001,319
2022-02-161,3141,3301,3111,33099,5001,330
2022-02-151,2851,3141,2851,30096,6001,300
2022-02-141,2801,2931,2761,285100,3001,285
2022-02-101,3031,3041,2861,30355,0001,303
2022-02-091,2881,3071,2791,29477,5001,294
2022-02-081,2671,2871,2621,27655,8001,276
2022-02-071,2521,2661,2361,26158,4001,261
2022-02-041,2851,2941,2411,258147,2001,258
2022-02-031,2201,3161,1981,272339,2001,272
2022-02-021,2101,2241,1981,22145,0001,221
2022-02-011,2141,2241,1931,19847,3001,198
2022-01-311,1971,2091,1831,20149,5001,201
2022-01-281,1641,1891,1561,18977,4001,189
2022-01-271,1851,1941,1471,157120,5001,157
2022-01-261,1801,1971,1611,17775,9001,177
2022-01-251,2071,2071,1611,17671,0001,176
2022-01-241,1851,2091,1741,20540,1001,205
2022-01-211,1931,2011,1731,18982,8001,189
2022-01-201,1971,2201,1911,21064,4001,210
2022-01-191,2221,2361,1961,205161,0001,205
2022-01-181,2481,2541,2231,235101,3001,235
2022-01-171,2751,2791,2471,24748,9001,247
2022-01-141,2671,2691,2501,26282,6001,262
2022-01-131,2931,2941,2711,27245,5001,272
2022-01-121,2891,3041,2861,28741,8001,287
2022-01-111,2851,2851,2601,27365,9001,273
2022-01-071,3081,3141,2761,28453,5001,284
2022-01-061,3301,3301,3001,30055,1001,300
2022-01-051,3341,3401,3241,33666,0001,336
2022-01-041,3341,3351,3121,33544,7001,335

分割・併合履歴 : [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株