6507 シンフォニアテクノロジー(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,5821,5941,5771,58472,0001,584
2023-02-021,6051,6181,5731,57798,2001,577
2023-02-011,5661,5971,5661,586145,2001,586
2023-01-311,5291,5711,5291,561106,7001,561
2023-01-301,5361,5441,5291,52951,2001,529
2023-01-271,5461,5541,5361,54147,7001,541
2023-01-261,5611,5681,5271,54695,7001,546
2023-01-251,5551,5671,5461,56076,3001,560
2023-01-241,5561,5711,5551,562112,4001,562
2023-01-231,5321,5461,5241,54098,8001,540
2023-01-201,4971,5161,4951,51342,4001,513
2023-01-191,4991,5121,4951,49658,7001,496
2023-01-181,4971,5281,4811,518122,4001,518
2023-01-171,4801,4961,4741,49269,5001,492
2023-01-161,4771,4941,4581,470120,8001,470
2023-01-131,4881,5051,4881,49377,2001,493
2023-01-121,4761,4961,4751,48873,8001,488
2023-01-111,4771,4861,4711,47551,0001,475
2023-01-101,4571,4821,4531,47081,4001,470
2023-01-061,4241,4361,4241,43681,9001,436
2023-01-051,4461,4481,4301,43270,5001,432
2023-01-041,4811,4811,4471,44865,4001,448

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