1. HOME >
  2. 株価時系列 >
  3. 6507 >
  4. 2021年

6507 シンフォニアテクノロジー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3121,3181,2931,31276,0001,312
2021-12-291,3171,3351,3141,32772,5001,327
2021-12-281,2981,3201,2981,31778,7001,317
2021-12-271,2891,2971,2771,28660,3001,286
2021-12-241,2781,2941,2771,28954,1001,289
2021-12-231,2751,2871,2721,28045,9001,280
2021-12-221,2621,2771,2561,27574,7001,275
2021-12-211,2561,2791,2391,24787,2001,247
2021-12-201,2991,2991,2391,243120,5001,243
2021-12-171,3161,3201,3001,30958,5001,309
2021-12-161,3191,3261,3101,32168,2001,321
2021-12-151,2991,3241,2981,30465,5001,304
2021-12-141,3081,3081,2891,29773,2001,297
2021-12-131,3081,3171,2941,31360,4001,313
2021-12-101,3101,3191,2921,29992,0001,299
2021-12-091,3211,3371,3101,31063,7001,310
2021-12-081,2981,3321,2971,321158,2001,321
2021-12-071,2941,2981,2781,296119,2001,296
2021-12-061,2881,3051,2761,280100,3001,280
2021-12-031,2661,2791,2541,27572,8001,275
2021-12-021,2581,2931,2481,263123,8001,263
2021-12-011,2361,2811,2071,269206,2001,269
2021-11-301,2651,2721,2361,261840,5001,261
2021-11-291,2421,2661,2251,235177,5001,235
2021-11-261,3141,3231,2521,271248,4001,271
2021-11-251,3451,3601,3251,334106,5001,334
2021-11-241,3521,3591,3151,323150,1001,323
2021-11-221,3451,3631,3211,362105,7001,362
2021-11-191,3451,3501,3281,350115,8001,350
2021-11-181,2991,3391,2991,335104,8001,335
2021-11-171,3091,3181,2941,306133,3001,306
2021-11-161,3271,3441,3151,319122,5001,319
2021-11-151,3071,3381,3071,329138,7001,329
2021-11-121,3271,3441,3001,305219,6001,305
2021-11-111,3321,3451,3171,32184,3001,321
2021-11-101,3371,3661,3261,34285,5001,342
2021-11-091,3641,3641,3281,332163,4001,332
2021-11-081,3501,3881,3331,374171,6001,374
2021-11-051,3501,3721,3291,364280,7001,364
2021-11-041,3151,3561,3041,356203,9001,356
2021-11-021,3501,3501,2991,310146,8001,310
2021-11-011,3241,3531,3111,342211,3001,342
2021-10-291,3021,3211,2931,310120,8001,310
2021-10-281,2841,3221,2731,308293,7001,308
2021-10-271,3151,3191,2891,313177,6001,313
2021-10-261,3011,3391,2951,321278,4001,321
2021-10-251,3371,3481,2731,282685,8001,282
2021-10-221,1681,3901,1631,3541,059,6001,354
2021-10-211,1991,2021,1801,18042,9001,180
2021-10-201,2001,2031,1881,19971,6001,199
2021-10-191,1851,1881,1731,18330,0001,183
2021-10-181,1871,1901,1691,18659,7001,186
2021-10-151,1551,1911,1551,19082,5001,190
2021-10-141,1321,1441,1231,14496,2001,144
2021-10-131,1401,1461,1271,12754,0001,127
2021-10-121,1501,1521,1401,14352,7001,143
2021-10-111,1501,1651,1431,16359,5001,163
2021-10-081,1641,1701,1481,14944,7001,149
2021-10-071,1691,1741,1411,14141,7001,141
2021-10-061,1511,1861,1511,16065,4001,160
2021-10-051,1511,1611,1371,14954,8001,149
2021-10-041,1941,1981,1661,17044,0001,170
2021-10-011,2051,2171,1821,185117,5001,185
2021-09-301,2261,2411,2161,21753,7001,217
2021-09-291,2201,2371,2031,21965,9001,219
2021-09-281,2281,2431,2171,24353,5001,243
2021-09-271,2451,2541,2251,22878,1001,228
2021-09-241,2361,2651,2361,25465,2001,254
2021-09-221,2291,2331,2161,21775,5001,217
2021-09-211,2341,2421,2221,22958,5001,229
2021-09-171,2491,2731,2471,27372,6001,273
2021-09-161,2631,2701,2401,25993,6001,259
2021-09-151,3041,3041,2561,26193,0001,261
2021-09-141,2801,3201,2791,320209,3001,320
2021-09-131,2431,2711,2391,26952,3001,269
2021-09-101,2461,2611,2421,25588,8001,255
2021-09-091,2431,2611,2421,25148,2001,251
2021-09-081,2381,2611,2371,26195,6001,261
2021-09-071,2341,2471,2301,23573,3001,235
2021-09-061,2311,2341,2201,23462,0001,234
2021-09-031,2021,2311,2021,22089,4001,220
2021-09-021,1951,2091,1901,20047,0001,200
2021-09-011,2071,2091,1901,19231,4001,192
2021-08-311,1981,2061,1801,19641,8001,196
2021-08-301,1821,2021,1821,19846,8001,198
2021-08-271,1801,1841,1701,17519,6001,175
2021-08-261,1701,1861,1651,18057,7001,180
2021-08-251,1801,1851,1681,16955,1001,169
2021-08-241,1311,1651,1311,16184,2001,161
2021-08-231,1231,1451,1231,13781,2001,137
2021-08-201,1501,1501,1201,12066,3001,120
2021-08-191,1641,1641,1431,14359,8001,143
2021-08-181,1651,1771,1451,17262,7001,172
2021-08-171,1951,1991,1661,16967,3001,169
2021-08-161,2311,2311,1911,19266,6001,192
2021-08-131,2361,2421,2251,23867,4001,238
2021-08-121,2601,2601,2351,23668,5001,236
2021-08-111,2621,2631,2491,26037,6001,260
2021-08-101,2401,2651,2271,24248,3001,242
2021-08-061,2651,2701,2321,23543,6001,235
2021-08-051,2271,2811,2151,264142,6001,264
2021-08-041,2971,3031,1931,255285,4001,255
2021-08-031,2861,3051,2861,29650,4001,296
2021-08-021,2721,3011,2711,29575,1001,295
2021-07-301,2781,2821,2631,26358,6001,263
2021-07-291,2771,2871,2741,28737,8001,287
2021-07-281,2821,2971,2751,28343,6001,283
2021-07-271,3001,3071,2801,290102,6001,290
2021-07-261,2741,2931,2701,29256,6001,292
2021-07-211,2581,2771,2501,25041,9001,250
2021-07-201,2631,2691,2511,25271,8001,252
2021-07-191,2921,2921,2571,26347,8001,263
2021-07-161,2911,3091,2901,30160,4001,301
2021-07-151,3201,3291,3011,303105,3001,303
2021-07-141,3041,3241,3041,32075,6001,320
2021-07-131,2881,3131,2881,30475,3001,304
2021-07-121,2581,2821,2581,28294,5001,282
2021-07-091,2151,2371,2081,23493,4001,234
2021-07-081,2531,2591,2391,23958,8001,239
2021-07-071,2401,2591,2341,24756,9001,247
2021-07-061,2461,2561,2411,25642,2001,256
2021-07-051,2561,2601,2411,24248,5001,242
2021-07-021,2611,2691,2561,26640,9001,266
2021-07-011,2501,2661,2461,25385,7001,253
2021-06-301,2721,2811,2471,24985,8001,249
2021-06-291,2731,2781,2611,27252,1001,272
2021-06-281,2851,2911,2791,28554,8001,285
2021-06-251,2801,2991,2791,28546,6001,285
2021-06-241,2731,2871,2681,27742,6001,277
2021-06-231,2931,2931,2681,27546,2001,275
2021-06-221,2801,2951,2711,28954,8001,289
2021-06-211,2741,2771,2541,25574,2001,255
2021-06-181,3101,3181,2921,30494,6001,304
2021-06-171,3381,3401,3161,31749,0001,317
2021-06-161,3111,3381,3091,33882,9001,338
2021-06-151,3191,3201,3081,31156,9001,311
2021-06-141,3171,3211,3061,31854,7001,318
2021-06-111,3071,3171,2941,30690,9001,306
2021-06-101,3021,3041,2851,29567,3001,295
2021-06-091,3241,3261,3001,30256,1001,302
2021-06-081,3211,3271,3111,31551,9001,315
2021-06-071,3401,3441,3161,32197,7001,321
2021-06-041,3181,3331,3141,32088,4001,320
2021-06-031,2841,3161,2841,31496,0001,314
2021-06-021,2711,3071,2701,28899,4001,288
2021-06-011,2901,2931,2571,27684,3001,276
2021-05-311,3091,3151,2671,278107,0001,278
2021-05-281,3021,3281,2921,324236,7001,324
2021-05-271,2901,2901,2721,28482,0001,284
2021-05-261,2561,2861,2561,27262,1001,272
2021-05-251,2811,2861,2541,25676,5001,256
2021-05-241,2851,3031,2821,28449,2001,284
2021-05-211,2901,3191,2831,290153,7001,290
2021-05-201,2391,2811,2391,27384,2001,273
2021-05-191,2481,2571,2321,239115,8001,239
2021-05-181,2541,2731,2391,27089,5001,270
2021-05-171,2801,2921,2521,254120,7001,254
2021-05-141,2741,2941,2471,261154,6001,261
2021-05-131,2921,2951,2441,260190,5001,260
2021-05-121,4771,4901,2951,306454,3001,306
2021-05-111,5121,5121,4721,483115,3001,483
2021-05-101,5031,5211,4961,52074,5001,520
2021-05-071,4501,5031,4491,501104,6001,501
2021-05-061,4581,4861,4511,467109,2001,467
2021-04-301,4751,4831,4491,44996,9001,449
2021-04-281,5091,5091,4691,469116,1001,469
2021-04-271,5051,5251,4851,509138,1001,509
2021-04-261,5411,5721,4981,518255,0001,518
2021-04-231,4401,5251,4361,519432,9001,519
2021-04-221,4331,4441,4231,44073,6001,440
2021-04-211,4171,4211,3881,409118,1001,409
2021-04-201,4501,4541,4311,44771,6001,447
2021-04-191,4601,4751,4491,46593,4001,465
2021-04-161,4271,4521,4141,44785,8001,447
2021-04-151,4451,4521,4241,427126,1001,427
2021-04-141,4681,4741,4411,445133,6001,445
2021-04-131,4591,4871,4381,468345,5001,468
2021-04-121,4311,4591,4131,432358,9001,432
2021-04-091,3371,3501,3281,34154,8001,341
2021-04-081,3501,3571,3221,32871,4001,328
2021-04-071,3351,3611,3351,36175,8001,361
2021-04-061,3701,3701,3341,34159,1001,341
2021-04-051,3601,3721,3561,36958,1001,369
2021-04-021,3341,3431,3291,34322,3001,343
2021-04-011,3261,3411,3211,32739,2001,327
2021-03-311,3211,3361,3151,31552,2001,315
2021-03-301,3351,3381,3181,33451,5001,334
2021-03-291,3691,3731,3411,35690,9001,356
2021-03-261,3341,3541,3331,35043,2001,350
2021-03-251,3231,3441,3191,33140,6001,331
2021-03-241,3341,3341,3051,31372,5001,313
2021-03-231,3781,3781,3441,34459,0001,344
2021-03-221,3651,3721,3521,36268,8001,362
2021-03-191,3721,3721,3501,362138,3001,362
2021-03-181,3811,3811,3641,37280,3001,372
2021-03-171,3651,3701,3471,36948,9001,369
2021-03-161,3491,3641,3491,36147,2001,361
2021-03-151,3341,3461,3241,34557,8001,345
2021-03-121,3241,3331,3191,32770,4001,327
2021-03-111,3091,3361,3081,33281,9001,332
2021-03-101,3101,3221,3011,31164,3001,311
2021-03-091,3141,3241,2931,31078,1001,310
2021-03-081,3261,3311,2921,29966,2001,299
2021-03-051,2951,3111,2781,31178,3001,311
2021-03-041,3091,3111,2891,30182,2001,301
2021-03-031,3391,3391,3101,31340,6001,313
2021-03-021,3461,3461,3111,32559,8001,325
2021-03-011,3131,3471,3131,34674,3001,346
2021-02-261,3301,3301,2981,298131,8001,298
2021-02-251,3391,3501,3301,33983,2001,339
2021-02-241,3331,3331,3051,311101,0001,311
2021-02-221,3451,3601,3311,33969,7001,339
2021-02-191,3351,3451,3261,34266,0001,342
2021-02-181,3781,3831,3401,352135,9001,352
2021-02-171,3521,3801,3521,37958,7001,379
2021-02-161,3751,3761,3541,360103,9001,360
2021-02-151,3911,3951,3721,39370,0001,393
2021-02-121,3971,3971,3631,378100,2001,378
2021-02-101,3921,4091,3861,40061,1001,400
2021-02-091,4001,4081,3901,39566,1001,395
2021-02-081,4051,4201,3901,400120,4001,400
2021-02-051,3951,4151,3841,405128,7001,405
2021-02-041,4001,4291,3731,392224,3001,392
2021-02-031,5051,5341,3841,400473,5001,400
2021-02-021,4621,4871,4441,48662,2001,486
2021-02-011,4281,4571,4271,44958,1001,449
2021-01-291,4601,4851,4361,43667,5001,436
2021-01-281,4371,4711,4301,45487,0001,454
2021-01-271,4731,4891,4601,47656,0001,476
2021-01-261,4671,4871,4641,46580,5001,465
2021-01-251,4551,4671,4501,45939,4001,459
2021-01-221,4621,4741,4531,45851,8001,458
2021-01-211,4901,4951,4591,46165,2001,461
2021-01-201,4491,4661,4431,46453,6001,464
2021-01-191,4501,4681,4421,44964,6001,449
2021-01-181,4651,4731,4431,46267,2001,462
2021-01-151,5171,5321,4681,473120,5001,473
2021-01-141,5401,5741,4941,503180,0001,503
2021-01-131,5321,5691,5271,562189,8001,562
2021-01-121,4901,5401,4861,531109,3001,531
2021-01-081,5001,5161,4901,49893,3001,498
2021-01-071,4731,5091,4731,488126,7001,488
2021-01-061,4411,4701,4321,43683,5001,436
2021-01-051,3881,4431,3811,441104,4001,441
2021-01-041,4081,4081,3471,38884,9001,388

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