[6507 東証1部] シンフォニア テクノロジー 日足 時系列データ

[6507 東証1部] シンフォニア テクノロジー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24441.00449.00440.00443.001461000647698000
2017-11-22439.00450.00436.00449.002119000940321000
2017-11-21434.00439.00431.00435.001759000764810000
2017-11-20432.00438.00429.00433.001503000649469000
2017-11-17441.00443.00434.00438.0026600001166806000
2017-11-16421.00432.00418.00432.001730000738003000
2017-11-15444.00446.00410.00421.0043500001845626000
2017-11-14450.00459.00445.00449.002019000910923000
2017-11-13456.00456.00448.00450.001414000639559000
2017-11-10442.00457.00440.00456.0025790001165123000
2017-11-09444.00456.00438.00447.0044830002006849000
2017-11-08448.00448.00433.00438.0044800001958577000
2017-11-07477.00492.00433.00436.0087350004030786000
2017-11-06479.00483.00473.00473.0022630001081740000
2017-11-02478.00480.00469.00475.001784000846799000
2017-11-01464.00480.00463.00478.0040560001920643000
2017-10-31455.00463.00453.00460.002118000969645000
2017-10-30448.00459.00447.00455.0024430001106229000
2017-10-27433.00446.00433.00445.0023390001028769000
2017-10-26442.00442.00428.00433.0035700001546181000
2017-10-25447.00448.00432.00443.0055200002429287000
2017-10-24477.00477.00440.00442.0072020003275866000
2017-10-23449.00477.00449.00477.0044140002051893000
2017-10-20443.00448.00437.00441.001334000589783000
2017-10-19447.00449.00443.00446.001031000459645000
2017-10-18454.00460.00448.00451.001339000606606000
2017-10-17446.00453.00441.00450.001382000619563000
2017-10-16452.00452.00439.00442.002019000895759000
2017-10-13456.00461.00448.00454.001327000601846000
2017-10-12460.00462.00454.00456.001226000561274000
2017-10-11464.00469.00456.00458.001902000875296000
2017-10-10460.00471.00453.00469.002084000965831000
2017-10-06458.00464.00454.00464.001641000755346000
2017-10-05469.00470.00454.00456.001902000874211000
2017-10-04480.00480.00472.00472.001192000566433000
2017-10-03488.00488.00479.00480.001223000589749000
2017-10-02486.00490.00480.00486.001939000938220000
2017-09-29476.00491.00476.00482.001397000675263000
2017-09-28488.00489.00476.00479.001133000543046000
2017-09-27482.00484.00473.00480.00775000372164000
2017-09-26477.00480.00474.00478.001217000580368000
2017-09-25480.00492.00480.00484.001045000507549000
2017-09-22498.00500.00474.00483.001931000934072000
2017-09-21505.00506.00496.00500.001629000815266000
2017-09-20505.00505.00490.00501.0021550001075654000
2017-09-19506.00510.00498.00507.0037160001869644000
2017-09-15472.00500.00471.00495.0055110002688784000
2017-09-14472.00483.00466.00472.0053810002547932000
2017-09-13438.00466.00436.00464.0048040002191242000
2017-09-12432.00438.00430.00432.001309000566750000
2017-09-11423.00434.00423.00429.001120000480448000
2017-09-08418.00428.00416.00420.001479000622081000
2017-09-07410.00418.00407.00412.00925000381782000
2017-09-06396.00415.00390.00410.001045000422599000
2017-09-05415.00420.00402.00408.001554000637551000
2017-09-04427.00434.00418.00420.001293000545210000
2017-09-01440.00441.00432.00434.001216000528984000
2017-08-31441.00444.00438.00439.001012000445450000
2017-08-30439.00439.00425.00437.001614000697850000
2017-08-29436.00443.00431.00434.001588000690801000
2017-08-28432.00440.00428.00440.001327000577075000
2017-08-25434.00434.00425.00431.001027000441152000
2017-08-24421.00436.00421.00431.001636000705762000
2017-08-23434.00436.00414.00419.001653000700482000
2017-08-22416.00435.00416.00427.002019000863127000
2017-08-21409.00419.00402.00415.001198000493435000
2017-08-18412.00419.00408.00409.001551000639599000
2017-08-17409.00423.00403.00422.001952000810172000
2017-08-16406.00410.00403.00404.001172000476211000
2017-08-15408.00416.00404.00407.001938000792020000
2017-08-14394.00409.00388.00405.001830000733669000
2017-08-10406.00410.00393.00396.0029960001195466000
2017-08-09415.00425.00407.00410.002232000923172000
2017-08-08430.00430.00412.00417.0027030001131170000
2017-08-07450.00453.00430.00432.0023350001028879000
2017-08-04457.00467.00406.00434.0058000002542175000
2017-08-03466.00467.00451.00456.001230000562518000
2017-08-02446.00462.00446.00460.001085000495017000
2017-08-01465.00465.00436.00446.002160000965928000
2017-07-31465.00468.00459.00464.001072000496206000
2017-07-28474.00475.00461.00467.001330000621388000
2017-07-27487.00487.00471.00473.001931000919745000
2017-07-26490.00496.00480.00486.001999000976937000
2017-07-25485.00489.00479.00482.001407000679766000
2017-07-24500.00503.00484.00490.0024200001192345000
2017-07-21480.00499.00478.00496.0045560002232250000
2017-07-20458.00458.00452.00457.00810000368661000
2017-07-19451.00459.00450.00452.00876000398398000
2017-07-18449.00459.00447.00452.001020000461751000
2017-07-14452.00456.00446.00447.001186000534780000
2017-07-13459.00463.00451.00454.001206000549273000
2017-07-12467.00467.00456.00460.001212000557800000
2017-07-11470.00472.00462.00469.001421000665425000
2017-07-10466.00476.00464.00469.001646000773863000
2017-07-07456.00465.00453.00461.001484000682772000
2017-07-06464.00464.00451.00458.001546000704696000
2017-07-05460.00474.00458.00464.0028540001324843000
2017-07-04477.00482.00449.00452.0033800001561749000
2017-07-03468.00484.00467.00472.0046960002230090000
2017-06-30445.00473.00441.00463.0063420002909344000
2017-06-29423.00451.00420.00445.0051330002245370000
2017-06-28413.00415.00399.00399.001456000589330000
2017-06-27410.00415.00408.00413.00816000336312000
2017-06-26408.00417.00406.00412.00900000371803000
2017-06-23420.00421.00409.00410.001353000560104000
2017-06-22424.00425.00416.00419.001357000570381000
2017-06-21429.00431.00425.00427.001252000535159000
2017-06-20430.00438.00429.00434.0026470001145879000
2017-06-19403.00424.00401.00420.0027450001145701000
2017-06-16404.00407.00398.00398.001471000590359000
2017-06-15405.00412.00402.00405.0030300001232327000
2017-06-14395.00405.00392.00401.0033760001348652000
2017-06-13372.00395.00369.00390.0040420001557210000
2017-06-12377.00377.00369.00375.001009000376467000
2017-06-09368.00376.00368.00375.001472000548293000
2017-06-08366.00372.00362.00368.001195000438345000
2017-06-07365.00367.00359.00366.001290000469092000
2017-06-06377.00377.00365.00366.001447000533845000
2017-06-05368.00377.00364.00374.0027070001003727000
2017-06-02363.00369.00360.00363.002461000895617000
2017-06-01348.00349.00343.00349.001200000415552000
2017-05-31346.00349.00344.00347.00794000275492000
2017-05-30341.00349.00338.00348.00772000265473000
2017-05-29342.00348.00342.00342.00646000222228000
2017-05-26349.00350.00339.00342.00857000294528000
2017-05-25358.00358.00349.00349.00841000296325000
2017-05-24356.00357.00354.00356.00735000261418000
2017-05-23360.00361.00352.00354.001215000431629000
2017-05-22357.00365.00357.00362.00807000291388000
2017-05-19356.00356.00351.00354.00851000300478000
2017-05-18353.00358.00347.00352.001706000602836000
2017-05-17364.00371.00364.00368.001179000434639000
2017-05-16373.00374.00366.00369.001362000502501000
2017-05-15376.00376.00363.00371.002242000828187000
2017-05-12338.00376.00328.00370.0053700001929477000
2017-05-11341.00343.00336.00339.001019000345842000
2017-05-10332.00340.00332.00339.001207000407557000
2017-05-09332.00335.00329.00332.001151000382928000
2017-05-08332.00332.00327.00330.001287000424901000
2017-05-02323.00325.00321.00323.00712000230196000
2017-05-01312.00324.00311.00324.001158000370266000
2017-04-28309.00313.00308.00312.001034000321629000
2017-04-27309.00309.00304.00307.00691000212198000
2017-04-26305.00309.00304.00307.00642000196885000
2017-04-25293.00300.00291.00300.00846000251761000
2017-04-24293.00293.00288.00291.00548000158989000
2017-04-21289.00289.00286.00289.00470000135147000
2017-04-20285.00290.00283.00286.00726000208204000
2017-04-19281.00286.00280.00284.00687000194802000
2017-04-18279.00285.00278.00281.00741000207948000
2017-04-17272.00275.00272.00275.00589000160955000
2017-04-14275.00277.00273.00276.00461000126877000
2017-04-13272.00279.00272.00278.00722000198828000
2017-04-12282.00284.00276.00278.001052000294151000
2017-04-11293.00293.00287.00287.00843000243662000
2017-04-10290.00297.00288.00295.00723000211954000
2017-04-07294.00296.00288.00293.001524000444872000
2017-04-06298.00300.00288.00290.001533000448350000
2017-04-05306.00308.00295.00303.001339000403689000
2017-04-04320.00322.00305.00307.001228000381534000
2017-04-03325.00327.00319.00323.001244000400878000
2017-03-31323.00332.00323.00325.001629000533852000
2017-03-30323.00325.00320.00320.00719000231674000
2017-03-29325.00327.00320.00323.00923000298039000
2017-03-28317.00323.00316.00323.00819000262765000
2017-03-27317.00318.00312.00317.00764000241323000
2017-03-24311.00319.00311.00318.00455000143950000
2017-03-23316.00316.00311.00311.00623000194860000
2017-03-22319.00321.00313.00316.001471000465808000
2017-03-21322.00324.00320.00324.0030200097390000
2017-03-17324.00324.00320.00324.00541000174340000
2017-03-16317.00325.00316.00324.00413000133095000
2017-03-15325.00325.00317.00317.001079000345441000
2017-03-14330.00330.00325.00326.00603000197360000
2017-03-13332.00333.00330.00330.00758000251322000
2017-03-10327.00330.00326.00328.00979000320926000
2017-03-09323.00327.00321.00326.00804000261315000
2017-03-08315.00324.00315.00324.001044000335293000
2017-03-07320.00320.00316.00317.00650000206099000
2017-03-06318.00321.00314.00319.00669000212634000
2017-03-03324.00324.00318.00318.00878000280611000
2017-03-02325.00325.00319.00322.001568000506211000
2017-03-01311.00317.00306.00317.001132000353547000
2017-02-28303.00311.00302.00307.00644000198299000
2017-02-27305.00305.00298.00303.00784000237345000
2017-02-24309.00310.00306.00307.00550000169216000
2017-02-23311.00312.00307.00310.00679000210251000
2017-02-22315.00316.00308.00310.00588000183204000
2017-02-21307.00315.00307.00313.00873000272821000
2017-02-20308.00309.00306.00306.00628000193130000
2017-02-17309.00311.00306.00308.001011000311931000
2017-02-16315.00316.00311.00313.001108000347077000
2017-02-15316.00319.00316.00317.00689000218859000
2017-02-14319.00321.00313.00315.001139000360866000
2017-02-13327.00327.00321.00321.00985000318562000
2017-02-10319.00323.00317.00322.001437000460362000
2017-02-09316.00319.00312.00314.001657000522230000
2017-02-08304.00322.00303.00320.0033550001048084000
2017-02-07288.00303.00285.00300.002914000867492000
2017-02-06290.00291.00287.00288.00450000129856000
2017-02-03289.00293.00287.00290.00728000210654000
2017-02-02295.00295.00290.00291.00770000225654000
2017-02-01286.00295.00286.00295.00966000280980000
2017-01-31289.00293.00285.00289.00619000179593000
2017-01-30295.00297.00293.00295.00622000183263000
2017-01-27296.00298.00289.00295.001542000454477000
2017-01-26283.00295.00282.00295.001592000462405000
2017-01-25279.00280.00276.00278.00526000146212000
2017-01-24280.00281.00275.00276.00459000127683000
2017-01-23278.00282.00271.00280.00620000172016000
2017-01-20273.00275.00272.00275.00667000182579000
2017-01-19275.00279.00271.00275.00762000209400000
2017-01-18271.00275.00265.00275.00924000249614000
2017-01-17278.00281.00277.00277.00621000172760000
2017-01-16286.00286.00279.00282.00605000170972000
2017-01-13279.00285.00277.00284.00743000209344000
2017-01-12282.00285.00276.00281.00934000261946000
2017-01-11280.00289.00280.00286.00775000220998000
2017-01-10291.00291.00280.00281.001497000423577000
2017-01-06292.00298.00290.00292.001667000489705000
2017-01-05282.00295.00280.00295.002482000715413000
2017-01-04266.00281.00264.00280.001520000419378000
2016-12-30263.00265.00262.00263.0032100084424000
2016-12-29270.00270.00261.00264.00443000117129000
2016-12-28268.00270.00266.00270.0033400089803000
2016-12-27270.00271.00265.00266.00496000132647000
2016-12-26264.00273.00264.00270.00761000204252000
2016-12-22269.00269.00263.00266.00682000181230000
2016-12-21275.00275.00269.00271.00895000243592000
2016-12-20274.00276.00269.00273.00868000236927000
2016-12-19266.00275.00262.00274.001286000345168000
2016-12-16276.00278.00261.00268.002483000663637000
2016-12-15282.00288.00280.00281.001227000348078000
2016-12-14280.00283.00280.00282.00726000204312000
2016-12-13277.00285.00276.00283.001187000333752000
2016-12-12285.00286.00277.00283.001351000380550000
2016-12-09276.00282.00272.00281.001901000526956000
2016-12-08270.00277.00270.00276.001846000506110000
2016-12-07268.00270.00263.00268.00999000267255000
2016-12-06259.00270.00259.00266.002104000558162000
2016-12-05258.00258.00253.00257.001136000291543000
2016-12-02254.00259.00247.00257.002036000516711000
2016-12-01249.00255.00247.00252.002518000632870000
2016-11-30235.00249.00235.00244.003053000741717000
2016-11-29228.00232.00227.00232.00619000142472000
2016-11-28229.00233.00225.00231.00896000206014000
2016-11-25233.00233.00225.00229.00799000182595000
2016-11-24229.00233.00228.00233.001085000250157000
2016-11-22219.00229.00219.00225.001024000229954000
2016-11-21219.00220.00217.00219.00482000105451000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter