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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,582 | 1,594 | 1,577 | 1,584 | 72,000 | 1,584 |
| 2023-02-02 | 1,605 | 1,618 | 1,573 | 1,577 | 98,200 | 1,577 |
| 2023-02-01 | 1,566 | 1,597 | 1,566 | 1,586 | 145,200 | 1,586 |
| 2023-01-31 | 1,529 | 1,571 | 1,529 | 1,561 | 106,700 | 1,561 |
| 2023-01-30 | 1,536 | 1,544 | 1,529 | 1,529 | 51,200 | 1,529 |
| 2023-01-27 | 1,546 | 1,554 | 1,536 | 1,541 | 47,700 | 1,541 |
| 2023-01-26 | 1,561 | 1,568 | 1,527 | 1,546 | 95,700 | 1,546 |
| 2023-01-25 | 1,555 | 1,567 | 1,546 | 1,560 | 76,300 | 1,560 |
| 2023-01-24 | 1,556 | 1,571 | 1,555 | 1,562 | 112,400 | 1,562 |
| 2023-01-23 | 1,532 | 1,546 | 1,524 | 1,540 | 98,800 | 1,540 |
| 2023-01-20 | 1,497 | 1,516 | 1,495 | 1,513 | 42,400 | 1,513 |
| 2023-01-19 | 1,499 | 1,512 | 1,495 | 1,496 | 58,700 | 1,496 |
| 2023-01-18 | 1,497 | 1,528 | 1,481 | 1,518 | 122,400 | 1,518 |
| 2023-01-17 | 1,480 | 1,496 | 1,474 | 1,492 | 69,500 | 1,492 |
| 2023-01-16 | 1,477 | 1,494 | 1,458 | 1,470 | 120,800 | 1,470 |
| 2023-01-13 | 1,488 | 1,505 | 1,488 | 1,493 | 77,200 | 1,493 |
| 2023-01-12 | 1,476 | 1,496 | 1,475 | 1,488 | 73,800 | 1,488 |
| 2023-01-11 | 1,477 | 1,486 | 1,471 | 1,475 | 51,000 | 1,475 |
| 2023-01-10 | 1,457 | 1,482 | 1,453 | 1,470 | 81,400 | 1,470 |
| 2023-01-06 | 1,424 | 1,436 | 1,424 | 1,436 | 81,900 | 1,436 |
| 2023-01-05 | 1,446 | 1,448 | 1,430 | 1,432 | 70,500 | 1,432 |
| 2023-01-04 | 1,481 | 1,481 | 1,447 | 1,448 | 65,400 | 1,448 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株