1. HOME >
  2. 株価時系列 >
  3. 6507 >
  4. 2019年

6507 シンフォニアテクノロジー(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3841,3861,3581,38143,1001,381
2019-12-271,3601,3921,3551,38472,1001,384
2019-12-261,3331,3511,3331,35156,7001,351
2019-12-251,3421,3421,3231,33063,9001,330
2019-12-241,3641,3691,3531,35725,5001,357
2019-12-231,3951,3951,3621,36662,8001,366
2019-12-201,3811,3991,3761,391118,2001,391
2019-12-191,3571,3871,3571,38198,5001,381
2019-12-181,3841,3841,3531,36377,2001,363
2019-12-171,3851,3851,3681,38470,8001,384
2019-12-161,4111,4111,3881,38838,7001,388
2019-12-131,4321,4321,4101,41191,6001,411
2019-12-121,4091,4091,3841,39142,4001,391
2019-12-111,4191,4201,3901,39670,1001,396
2019-12-101,4031,4321,4011,41980,6001,419
2019-12-091,3951,4201,3871,397100,8001,397
2019-12-061,3751,3961,3721,38858,4001,388
2019-12-051,3621,3911,3601,38679,7001,386
2019-12-041,3391,3631,3331,36286,6001,362
2019-12-031,3421,3571,3341,34878,4001,348
2019-12-021,3751,3881,3601,37771,3001,377
2019-11-291,3721,3901,3681,37567,8001,375
2019-11-281,3821,3821,3591,37456,1001,374
2019-11-271,3811,3881,3691,38247,3001,382
2019-11-261,3791,3931,3651,36986,1001,369
2019-11-251,3641,3771,3621,36826,9001,368
2019-11-221,3331,3671,3331,34461,5001,344
2019-11-211,3391,3421,3091,333102,4001,333
2019-11-201,3621,3631,3421,34261,6001,342
2019-11-191,3861,3861,3641,38070,4001,380
2019-11-181,3881,3961,3641,38898,9001,388
2019-11-151,3511,3981,3481,39488,1001,394
2019-11-141,3701,3801,3511,35173,8001,351
2019-11-131,3991,4071,3731,377114,7001,377
2019-11-121,4171,4301,3901,400101,1001,400
2019-11-111,3971,4701,3921,413235,4001,413
2019-11-081,3501,4401,3361,427308,9001,427
2019-11-071,3311,3341,3131,33267,3001,332
2019-11-061,3241,3351,3131,33565,7001,335
2019-11-051,3241,3421,3161,321108,3001,321
2019-11-011,3131,3261,3121,32244,4001,322
2019-10-311,3561,3561,3281,34158,5001,341
2019-10-301,3461,3561,3231,356176,0001,356
2019-10-291,3571,3571,3331,347139,6001,347
2019-10-281,3361,3551,3281,34075,3001,340
2019-10-251,3451,3451,3151,334150,5001,334
2019-10-241,3041,3651,2931,345200,9001,345
2019-10-231,2781,2861,2601,28663,8001,286
2019-10-211,2771,2841,2651,27483,1001,274
2019-10-181,2731,2821,2661,27490,9001,274
2019-10-171,2751,2791,2541,26176,2001,261
2019-10-161,2851,3151,2681,275158,1001,275
2019-10-151,2691,2831,2591,275153,8001,275
2019-10-111,2401,2451,2051,243102,5001,243
2019-10-101,2201,2461,2131,235178,2001,235
2019-10-091,1961,2111,1781,20781,3001,207
2019-10-081,2111,2271,2001,22375,4001,223
2019-10-071,2241,2241,1821,20496,1001,204
2019-10-041,1821,1871,1681,181101,8001,181
2019-10-031,1961,1991,1811,188108,2001,188
2019-10-021,1681,2261,1681,226175,1001,226
2019-10-011,1741,2111,1671,181268,9001,181
2019-09-301,2111,2231,1951,197111,2001,197
2019-09-271,2501,2571,2111,22693,5001,226
2019-09-261,2401,2711,2391,246130,7001,246
2019-09-251,2151,2171,1941,21782,4001,217
2019-09-241,2301,2501,2181,22571,1001,225
2019-09-201,2251,2401,2201,23745,8001,237
2019-09-191,2121,2391,2121,225124,1001,225
2019-09-181,2571,2641,2101,212160,4001,212
2019-09-171,2491,2631,2361,260114,5001,260
2019-09-131,2641,2641,2341,249111,2001,249
2019-09-121,2481,2601,2431,25199,9001,251
2019-09-111,2241,2411,2211,23398,9001,233
2019-09-101,1861,2141,1861,21465,9001,214
2019-09-091,1521,1821,1511,18195,2001,181
2019-09-061,1671,1721,1491,14951,7001,149
2019-09-051,1241,1641,1241,15684,4001,156
2019-09-041,1231,1241,1041,10855,4001,108
2019-09-031,1281,1361,1231,12653,8001,126
2019-09-021,1261,1361,1211,12848,5001,128
2019-08-301,0991,1281,0991,12181,9001,121
2019-08-291,0701,0901,0641,07969,0001,079
2019-08-281,0751,0791,0541,066100,3001,066
2019-08-271,0721,0921,0631,07588,6001,075
2019-08-261,0521,0681,0431,057121,5001,057
2019-08-231,0731,0911,0711,08287,0001,082
2019-08-221,0621,0681,0531,06475,1001,064
2019-08-211,0521,0631,0491,05465,8001,054
2019-08-201,0671,0801,0631,07159,5001,071
2019-08-191,0641,0911,0621,07584,7001,075
2019-08-161,0611,0651,0511,05346,5001,053
2019-08-151,0381,0681,0321,06775,1001,067
2019-08-141,0791,0951,0651,080106,0001,080
2019-08-131,0781,0781,0581,060160,3001,060
2019-08-091,1271,1381,1031,10370,9001,103
2019-08-081,1061,1331,0981,11676,1001,116
2019-08-071,0971,1171,0881,114117,6001,114
2019-08-061,0791,1051,0691,101168,2001,101
2019-08-051,1551,2011,1111,139138,0001,139
2019-08-021,2231,2601,1181,148254,8001,148
2019-08-011,2471,2711,2341,26358,7001,263
2019-07-311,2601,2761,2591,26157,0001,261
2019-07-301,2711,3051,2711,279139,5001,279
2019-07-291,2821,2901,2691,26996,4001,269
2019-07-261,2911,2911,2701,28287,6001,282
2019-07-251,2801,2991,2801,29682,6001,296
2019-07-241,2641,2791,2571,27475,5001,274
2019-07-231,2301,2651,2281,258101,7001,258
2019-07-221,2141,2371,2141,23053,9001,230
2019-07-191,1881,2231,1881,21974,2001,219
2019-07-181,2251,2251,1811,184104,6001,184
2019-07-171,2241,2381,2191,23360,7001,233
2019-07-161,2521,2681,2311,236108,1001,236
2019-07-121,2781,2801,2511,25178,7001,251
2019-07-111,2621,2861,2561,28163,8001,281
2019-07-101,2661,2691,2401,262157,3001,262
2019-07-091,2801,2941,2591,26661,6001,266
2019-07-081,2861,2921,2741,27668,6001,276
2019-07-051,2921,3041,2911,29737,9001,297
2019-07-041,3001,3121,2891,29751,5001,297
2019-07-031,2851,3061,2851,298125,1001,298
2019-07-021,2791,3201,2671,304134,6001,304
2019-07-011,2631,2941,2571,291121,3001,291
2019-06-281,2221,2401,2091,232119,6001,232
2019-06-271,1921,2251,1921,22286,1001,222
2019-06-261,1831,2091,1741,17972,2001,179
2019-06-251,1961,2131,1891,19168,4001,191
2019-06-241,2041,2091,1901,20169,1001,201
2019-06-211,2081,2251,2001,215135,1001,215
2019-06-201,1701,2111,1551,203142,9001,203
2019-06-191,1551,1821,1511,175147,7001,175
2019-06-181,1591,1691,1271,129140,6001,129
2019-06-171,1841,1881,1621,17070,3001,170
2019-06-141,1861,1951,1751,18478,0001,184
2019-06-131,2121,2141,1651,181155,2001,181
2019-06-121,2231,2461,2171,22990,8001,229
2019-06-111,2261,2391,2051,236136,3001,236
2019-06-101,2101,2371,2031,229132,6001,229
2019-06-071,1681,2001,1631,190166,5001,190
2019-06-061,1721,1881,1691,17187,2001,171
2019-06-051,1721,1931,1651,183111,3001,183
2019-06-041,1251,1501,1181,150127,6001,150
2019-06-031,1511,1511,1261,134147,8001,134
2019-05-311,1901,1931,1631,175111,5001,175
2019-05-301,1771,1981,1741,198110,0001,198
2019-05-291,2001,2081,1631,198148,6001,198
2019-05-281,1841,2271,1841,224146,1001,224
2019-05-271,1831,1941,1761,192109,6001,192
2019-05-241,1511,1841,1411,181130,0001,181
2019-05-231,1761,1851,1601,169148,5001,169
2019-05-221,2001,2111,1761,180100,3001,180
2019-05-211,1961,1961,1651,188106,7001,188
2019-05-201,2291,2351,1931,205144,6001,205
2019-05-171,2541,2581,2151,224172,0001,224
2019-05-161,2781,2781,2231,247158,6001,247
2019-05-151,2931,2941,2141,265309,1001,265
2019-05-141,3191,3811,2801,293432,8001,293
2019-05-131,4521,4521,3851,398201,3001,398
2019-05-101,4681,4931,4571,480237,9001,480
2019-05-091,4601,4881,4531,460173,0001,460
2019-05-081,4531,4821,4411,469125,9001,469
2019-05-071,5701,5701,4831,483179,0001,483
2019-04-261,5801,5801,5431,576106,3001,576
2019-04-251,5551,5811,5391,58190,5001,581
2019-04-241,5741,5801,5621,56297,8001,562
2019-04-231,5591,5791,5441,56993,5001,569
2019-04-221,5931,5951,5551,56947,7001,569
2019-04-191,5601,5841,5601,58280,1001,582
2019-04-181,6141,6171,5421,549134,8001,549
2019-04-171,5921,6011,5681,600150,8001,600
2019-04-161,5771,5981,5761,589129,0001,589
2019-04-151,5941,6261,5731,583190,6001,583
2019-04-121,5431,5671,5251,555148,6001,555
2019-04-111,5221,5381,5181,53571,0001,535
2019-04-101,5291,5361,5101,53073,1001,530
2019-04-091,5451,5641,5281,554137,2001,554
2019-04-081,5731,5911,5351,551336,0001,551
2019-04-051,4361,5141,4361,507277,5001,507
2019-04-041,4311,4701,4281,436171,6001,436
2019-04-031,3831,4221,3811,422182,0001,422
2019-04-021,4031,4101,3821,38391,2001,383
2019-04-011,3691,4051,3651,387121,9001,387
2019-03-291,3551,3651,3371,35286,9001,352
2019-03-281,3551,3551,3281,347133,9001,347
2019-03-271,3451,3591,3341,35597,9001,355
2019-03-261,3481,3861,3481,373166,9001,373
2019-03-251,3331,3391,3051,335117,2001,335
2019-03-221,3651,3971,3641,389161,7001,389
2019-03-201,3391,3561,3331,34794,5001,347
2019-03-191,3281,3351,3131,33384,9001,333
2019-03-181,3121,3351,3091,334138,8001,334
2019-03-151,2941,3131,2901,30098,7001,300
2019-03-141,3201,3371,2851,287170,2001,287
2019-03-131,3351,3431,3071,307102,8001,307
2019-03-121,3381,3571,3331,344136,2001,344
2019-03-111,3001,3171,2821,31383,8001,313
2019-03-081,3341,3371,2801,300239,3001,300
2019-03-071,3661,3701,3501,356113,6001,356
2019-03-061,3711,4001,3661,381128,3001,381
2019-03-051,3851,3851,3651,380108,3001,380
2019-03-041,3771,4011,3721,385131,8001,385
2019-03-011,3381,3671,3381,351124,0001,351
2019-02-281,3491,3631,3321,338120,7001,338
2019-02-271,3631,3721,3351,347106,6001,347
2019-02-261,3871,3901,3501,36064,4001,360
2019-02-251,3701,3911,3661,379116,3001,379
2019-02-221,3681,3691,3521,36392,2001,363
2019-02-211,3961,3971,3511,370143,8001,370
2019-02-201,4151,4231,3881,388114,4001,388
2019-02-191,4061,4271,4041,42194,0001,421
2019-02-181,3991,4201,3921,419117,9001,419
2019-02-151,3851,3851,3411,357110,5001,357
2019-02-141,4181,4281,3841,385130,5001,385
2019-02-131,3761,4291,3691,423241,5001,423
2019-02-121,3041,3951,3041,365317,9001,365
2019-02-081,3391,3801,2311,296481,1001,296
2019-02-071,3961,4091,3621,367136,8001,367
2019-02-061,4121,4121,3921,40089,1001,400
2019-02-051,4161,4221,3921,400123,1001,400
2019-02-041,3511,4181,3501,410156,3001,410
2019-02-011,3831,3981,3461,348175,8001,348
2019-01-311,2951,3711,2951,353344,2001,353
2019-01-301,3171,3321,2701,274302,7001,274
2019-01-291,3231,3311,2981,317232,7001,317
2019-01-281,3661,3871,3291,333244,0001,333
2019-01-251,3161,3831,3161,363284,3001,363
2019-01-241,2961,3291,2901,320202,6001,320
2019-01-231,3061,3261,2911,300192,2001,300
2019-01-221,3861,3921,3311,336165,9001,336
2019-01-211,3761,4041,3631,368225,1001,368
2019-01-181,3621,3791,3401,348286,6001,348
2019-01-171,3791,3791,3371,345186,7001,345
2019-01-161,3241,3391,3081,31380,7001,313
2019-01-151,2901,3281,2721,323221,3001,323
2019-01-111,2851,3001,2691,281165,1001,281
2019-01-101,2861,2971,2581,280109,0001,280
2019-01-091,2981,3211,2971,298150,2001,298
2019-01-081,3011,3241,2871,308126,9001,308
2019-01-071,2861,3171,2831,286144,6001,286
2019-01-041,2721,2781,2171,250163,1001,250

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