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
2023-05-261,6391,6841,6351,64994,1001,649
2023-05-251,6211,6451,6121,63887,8001,638
2023-05-241,6091,6281,6091,62464,9001,624
2023-05-231,6461,6511,6181,624106,7001,624
2023-05-221,6291,6381,6131,630115,2001,630
2023-05-191,5851,6431,5851,634191,9001,634
2023-05-181,5851,5881,5571,57593,6001,575
2023-05-171,5601,5671,5491,55987,9001,559
2023-05-161,5901,5901,5621,568114,2001,568
2023-05-151,6291,6561,5731,592230,8001,592
2023-05-121,7231,7251,5511,600466,6001,600
2023-05-111,7411,7561,7311,73183,4001,731
2023-05-101,7551,7661,7391,76172,9001,761
2023-05-091,7721,7771,7461,747114,6001,747
2023-05-081,7211,7741,7211,763134,6001,763
2023-05-021,7391,7431,7251,73392,0001,733
2023-05-011,7461,7481,7231,745101,0001,745
2023-04-281,7001,7291,6901,729190,8001,729
2023-04-271,6611,6961,6321,682292,2001,682
2023-04-261,5801,6901,5721,671496,6001,671
2023-04-251,6021,6261,5991,60067,1001,600
2023-04-241,6021,6131,5991,60158,9001,601
2023-04-211,5891,6151,5831,59157,7001,591
2023-04-201,5791,5931,5751,58886,3001,588
2023-04-191,5961,5961,5741,58369,9001,583
2023-04-181,6051,6111,5951,60457,3001,604
2023-04-171,5831,5911,5811,59145,9001,591
2023-04-141,5901,5971,5811,58356,3001,583
2023-04-131,5821,5861,5771,58447,3001,584
2023-04-121,5851,5981,5781,59146,6001,591
2023-04-111,5571,5771,5541,57761,8001,577
2023-04-101,5571,5641,5381,54043,2001,540
2023-04-071,5431,5571,5431,55139,1001,551
2023-04-061,5581,5621,5361,542111,4001,542
2023-04-051,5971,6051,5791,581128,4001,581
2023-04-041,6091,6251,5951,621107,4001,621
2023-04-031,5931,6031,5791,60292,4001,602
2023-03-311,5741,5901,5701,57681,9001,576
2023-03-301,5671,5851,5591,573123,3001,573
2023-03-291,6051,6181,6001,618149,9001,618
2023-03-281,6301,6321,6061,60868,4001,608
2023-03-271,6131,6231,5931,62070,3001,620
2023-03-241,5961,6051,5871,59959,4001,599
2023-03-231,5741,6031,5701,59949,9001,599
2023-03-221,6201,6211,5961,59659,6001,596
2023-03-201,6001,6031,5671,57084,9001,570
2023-03-171,6371,6451,5861,617213,4001,617
2023-03-161,6181,6371,6061,62197,8001,621
2023-03-151,6501,6751,6361,66796,6001,667
2023-03-141,6661,6661,6141,623239,6001,623
2023-03-131,7141,7261,6801,699167,1001,699
2023-03-101,7551,7671,7401,754121,8001,754
2023-03-091,7991,8041,7751,788122,0001,788
2023-03-081,7501,8041,7481,795234,3001,795
2023-03-071,7401,7541,7361,748123,0001,748
2023-03-061,7261,7331,7131,730107,3001,730
2023-03-031,7081,7261,6991,706103,5001,706
2023-03-021,7341,7341,6971,699134,8001,699
2023-03-011,6571,7351,6571,735197,2001,735
2023-02-281,6871,6991,6581,66391,2001,663
2023-02-271,6501,6841,6491,680102,8001,680
2023-02-241,6451,6621,6411,66057,5001,660
2023-02-221,6561,6641,6291,636120,2001,636
2023-02-211,6371,6701,6341,665118,5001,665
2023-02-201,6201,6441,6181,63372,2001,633
2023-02-171,6061,6221,6061,61567,5001,615
2023-02-161,6381,6461,6191,63199,5001,631
2023-02-151,6761,6761,6251,627123,8001,627
2023-02-141,6561,6631,6451,66259,5001,662
2023-02-131,6501,6571,6291,63474,7001,634
2023-02-101,6081,6331,6081,62569,7001,625
2023-02-091,6071,6341,6071,61597,9001,615
2023-02-081,6301,6961,6071,607254,6001,607
2023-02-071,6041,6611,5851,639468,3001,639
2023-02-061,5991,6131,5891,60483,0001,604
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