KabuInsight

シンフォニアテクノロジー

6507
プライム/電気機器/SINFONIA TECHNOLOGY CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1311,530.012,810.011,500.012,660.0+310.0+2.51%387,600
2026-03-1211,250.012,420.011,120.012,350.0+920.0+8.05%451,800
2026-03-1111,290.011,610.011,230.011,430.0+520.0+4.77%154,600
2026-03-1010,960.011,250.010,810.010,910.0+230.0+2.15%190,300
2026-03-0910,460.010,750.010,220.010,680.0-930.0-8.01%341,500
2026-03-0611,090.011,620.010,880.011,610.0+230.0+2.02%215,300
2026-03-0511,770.011,890.011,260.011,380.0+120.0+1.07%312,100
2026-03-0411,680.012,060.011,090.011,260.0-1020.0-8.31%332,800
2026-03-0313,100.013,310.012,220.012,280.0-970.0-7.32%224,300
2026-03-0212,740.013,350.012,740.013,250.0+70.0+0.53%158,300
2026-02-2712,830.013,220.012,680.013,180.0+350.0+2.73%178,800
2026-02-2612,690.013,100.012,600.012,830.0+420.0+3.38%271,000
2026-02-2512,350.012,470.012,040.012,410.0+280.0+2.31%176,800
2026-02-2412,130.012,450.012,030.012,130.0+110.0+0.92%196,900
2026-02-2011,890.012,250.011,890.012,020.0+170.0+1.43%180,300
2026-02-1911,670.012,080.011,620.011,850.0+180.0+1.54%159,500
2026-02-1811,480.011,910.011,420.011,670.0+440.0+3.92%189,600
2026-02-1711,260.011,290.011,010.011,230.0-200.0-1.75%115,100
2026-02-1611,170.011,500.011,080.011,430.0+190.0+1.69%108,400
2026-02-1311,550.011,620.011,020.011,240.0-390.0-3.35%132,800
2026-02-1211,500.011,690.011,250.011,630.0+240.0+2.11%156,600
2026-02-1011,490.011,640.011,310.011,390.0-30.0-0.26%157,400
2026-02-0911,420.011,870.011,130.011,420.0+600.0+5.55%492,300
2026-02-0610,450.011,000.010,140.010,820.0+80.0+0.74%481,900
2026-02-0511,110.011,130.010,640.010,740.0-610.0-5.37%224,900
2026-02-0411,120.011,370.010,920.011,350.0+330.0+2.99%208,800
2026-02-0310,670.011,100.010,610.011,020.0+650.0+6.27%218,300
2026-02-0210,430.010,840.010,310.010,370.0-60.0-0.58%153,800
2026-01-3010,760.010,880.010,350.010,430.0-400.0-3.69%235,000
2026-01-2910,850.010,900.010,620.010,830.0+110.0+1.03%126,500
2026-01-2810,620.010,900.010,570.010,720.0+120.0+1.13%247,700
2026-01-2710,600.010,630.010,380.010,600.0+80.0+0.76%92,800
2026-01-2610,600.010,730.010,360.010,520.0-250.0-2.32%105,200
2026-01-2311,000.011,100.010,710.010,770.0-290.0-2.62%139,700
2026-01-2211,130.011,210.010,840.011,060.0-70.0-0.63%137,600
2026-01-2110,550.011,230.010,550.011,130.0+280.0+2.58%181,400
2026-01-2011,130.011,260.010,820.010,850.0-300.0-2.69%161,700
2026-01-1911,150.011,440.011,030.011,150.0+30.0+0.27%157,400
2026-01-1610,830.011,140.010,720.011,120.0+310.0+2.87%234,500
2026-01-1510,590.010,810.010,540.010,810.0+220.0+2.08%163,000
2026-01-1410,660.010,750.010,500.010,590.0-250.0-2.31%247,400
2026-01-1310,610.010,850.010,180.010,840.0+1130.0+11.64%375,100
2026-01-099,850.09,960.09,640.09,710.0-180.0-1.82%117,600
2026-01-089,820.010,170.09,810.09,890.0+10.0+0.10%164,300
2026-01-079,810.09,990.09,700.09,880.0-20.0-0.20%131,000
2026-01-069,840.09,940.09,760.09,900.0+80.0+0.81%169,300
2026-01-059,270.09,900.09,250.09,820.0+750.0+8.27%254,200
2025-12-309,210.09,300.09,070.09,070.0-290.0-3.10%126,800
2025-12-299,290.09,400.09,150.09,360.0+100.0+1.08%87,200
2025-12-269,390.09,430.09,200.09,260.0-80.0-0.86%84,500
2025-12-259,450.09,460.09,230.09,340.0-110.0-1.16%68,500
2025-12-249,490.09,650.09,450.09,450.0+80.0+0.85%150,900
2025-12-239,420.09,490.09,340.09,370.00.00.00%75,800
2025-12-229,600.09,600.09,300.09,370.0-40.0-0.43%127,800
2025-12-199,010.09,500.09,010.09,410.0+500.0+5.61%249,400
2025-12-188,760.09,000.08,720.08,910.0-150.0-1.66%161,300
2025-12-179,080.09,120.08,750.09,060.0+40.0+0.44%116,400
2025-12-169,290.09,300.08,980.09,020.0-310.0-3.32%150,300
2025-12-159,290.09,380.09,140.09,330.0-210.0-2.20%156,700
2025-12-129,280.09,610.09,170.09,540.0+410.0+4.49%215,500
2025-12-119,710.09,800.09,050.09,130.0-410.0-4.30%262,900
2025-12-109,800.09,890.09,500.09,540.0-160.0-1.65%136,500
2025-12-099,700.09,860.09,580.09,700.0-60.0-0.61%200,600
2025-12-089,550.09,860.09,380.09,760.0+280.0+2.95%230,400
2025-12-059,340.09,660.09,170.09,480.0+180.0+1.94%348,500
2025-12-048,450.09,300.08,420.09,300.0+930.0+11.11%349,400
2025-12-038,360.08,410.08,270.08,370.0+50.0+0.60%204,700
2025-12-028,320.08,370.08,100.08,320.0-230.0-2.69%337,300
2025-12-018,750.08,820.08,440.08,550.0-130.0-1.50%191,100
2025-11-288,670.08,750.08,590.08,680.00.00.00%131,400
2025-11-278,680.08,750.08,640.08,680.0+50.0+0.58%122,600
2025-11-268,510.08,660.08,400.08,630.0+160.0+1.89%126,200
2025-11-258,610.08,700.08,400.08,470.0-10.0-0.12%137,300
2025-11-218,700.08,800.08,370.08,480.0-720.0-7.83%322,200
2025-11-209,140.09,360.08,850.09,200.0+510.0+5.87%279,100
2025-11-198,800.08,960.08,570.08,690.0-110.0-1.25%321,700
2025-11-189,390.09,400.08,800.08,800.0-670.0-7.07%204,500
2025-11-179,310.09,600.09,150.09,470.0+140.0+1.50%130,700
2025-11-149,600.09,750.09,270.09,330.0-420.0-4.31%165,200
2025-11-139,940.09,940.09,650.09,750.0-210.0-2.11%216,600
2025-11-129,670.010,040.09,600.09,960.0+140.0+1.43%139,500
2025-11-119,780.09,870.09,600.09,820.0+130.0+1.34%203,200
2025-11-1010,090.010,110.09,470.09,690.0-350.0-3.49%261,000
2025-11-079,800.010,140.09,200.010,040.0-260.0-2.52%532,300
2025-11-0610,250.010,400.010,140.010,300.0+220.0+2.18%225,700
2025-11-0510,250.010,390.09,620.010,080.0-470.0-4.45%275,200
2025-11-0410,690.010,980.010,540.010,550.0-110.0-1.03%252,400
2025-10-3110,750.010,810.010,560.010,660.0-210.0-1.93%219,300
2025-10-3010,700.011,020.010,700.010,870.0+260.0+2.45%321,400
2025-10-2910,720.010,960.010,530.010,610.0+100.0+0.95%188,300
2025-10-2811,000.011,030.010,510.010,510.0-640.0-5.74%226,000
2025-10-2710,980.011,180.010,780.011,150.0+370.0+3.43%364,600
2025-10-2410,690.010,820.010,580.010,780.0+180.0+1.70%197,800
2025-10-2310,340.010,780.010,180.010,600.0+10.0+0.09%356,500
2025-10-2210,340.010,670.010,290.010,590.0+250.0+2.42%255,200
2025-10-2110,840.010,940.010,320.010,340.0-420.0-3.90%232,500
2025-10-2010,590.010,760.010,380.010,760.0+500.0+4.87%177,500
2025-10-1710,280.010,640.010,150.010,260.0-240.0-2.29%225,500
2025-10-1610,170.010,580.010,100.010,500.0+420.0+4.17%317,700
2025-10-159,580.010,130.09,530.010,080.0+500.0+5.22%306,000
2025-10-1410,000.010,080.09,530.09,580.0-740.0-7.17%460,300
2025-10-1010,670.010,740.010,250.010,320.0-490.0-4.53%281,400
2025-10-0911,180.011,230.010,720.010,810.0+10.0+0.09%254,900
2025-10-0810,450.010,970.010,380.010,800.0+250.0+2.37%339,500
2025-10-0710,750.010,940.010,450.010,550.0-180.0-1.68%434,000
2025-10-0610,000.010,730.010,000.010,730.0+1480.0+16.00%815,600
2025-10-039,060.09,370.08,990.09,250.0+130.0+1.43%198,700
2025-10-029,040.09,170.08,930.09,120.0+170.0+1.90%181,100
2025-10-019,050.09,050.08,770.08,950.0-170.0-1.86%219,500
2025-09-309,030.09,180.08,950.09,120.0-10.0-0.11%168,300
2025-09-298,830.09,170.08,800.09,130.0+420.0+4.82%267,900
2025-09-269,200.09,220.08,700.08,710.0-510.0-5.53%363,500
2025-09-258,950.09,270.08,920.09,220.0+380.0+4.30%478,800
2025-09-248,270.08,840.08,110.08,840.0+480.0+5.74%357,800
2025-09-228,320.08,530.08,270.08,360.0+110.0+1.33%275,000
2025-09-198,070.08,530.07,990.08,250.0+280.0+3.51%467,200
2025-09-187,860.08,100.07,770.07,970.0+70.0+0.89%252,900
2025-09-177,980.08,180.07,860.07,900.0-100.0-1.25%365,100
2025-09-168,020.08,150.08,000.08,000.0+60.0+0.76%375,100
2025-09-127,780.08,080.07,710.07,940.0——368,400

直近120営業日分を表示