6507 シンフォニアテクノロジー(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-282,7322,7572,6822,686109,0002,686
2024-02-272,7172,7682,7172,723210,8002,723
2024-02-262,7272,7322,6432,643158,1002,643
2024-02-222,5902,7002,5902,700258,9002,700
2024-02-212,5242,5622,5212,524107,9002,524
2024-02-202,5202,5842,5002,565190,4002,565
2024-02-192,4982,5432,4792,510191,7002,510
2024-02-162,5132,5312,4762,479206,4002,479
2024-02-152,5392,5772,4712,504367,3002,504
2024-02-142,4092,4322,3312,398290,8002,398
2024-02-132,3722,4192,3402,410416,5002,410
2024-02-092,0882,1902,0842,142324,4002,142
2024-02-082,1902,1932,0352,081328,5002,081
2024-02-072,2652,3012,1412,204380,0002,204
2024-02-062,2932,2932,2652,27368,9002,273
2024-02-052,3402,3402,2822,31474,2002,314
2024-02-022,3402,3402,2892,325125,6002,325
2024-02-012,3552,3802,3482,35068,5002,350
2024-01-312,3522,3912,3442,374106,3002,374
2024-01-302,3522,3742,3292,34694,6002,346
2024-01-292,2732,3492,2652,343136,1002,343
2024-01-262,3262,3372,2732,273101,7002,273
2024-01-252,3232,3612,3222,34070,0002,340
2024-01-242,3452,3792,3212,326124,1002,326
2024-01-232,4202,4282,3542,367222,5002,367
2024-01-222,3112,3492,2982,339173,3002,339
2024-01-192,3102,3102,2612,267172,2002,267
2024-01-182,1662,3082,1622,276175,4002,276
2024-01-172,2052,2182,1782,17853,9002,178
2024-01-162,2202,2302,1872,18781,8002,187
2024-01-152,1802,2162,1602,21687,9002,216
2024-01-122,1812,1862,1342,16071,3002,160
2024-01-112,1402,1832,1322,178101,6002,178
2024-01-102,1572,1572,1142,11760,4002,117
2024-01-092,1592,1642,1332,15074,7002,150
2024-01-052,1552,1682,1342,13768,7002,137
2024-01-042,0802,1382,0482,13786,6002,137

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