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
2024-03-283,1053,1603,0753,085102,9003,085
2024-03-273,1653,1703,1203,155156,6003,155
2024-03-263,1203,1803,0903,165156,1003,165
2024-03-253,0553,1303,0503,110141,8003,110
2024-03-223,0403,1103,0103,095156,6003,095
2024-03-212,9823,0702,9693,050159,9003,050
2024-03-192,9172,9482,8912,944122,3002,944
2024-03-182,8732,9122,7932,896207,9002,896
2024-03-152,8562,9082,8102,843172,7002,843
2024-03-142,8202,8792,7962,879191,5002,879
2024-03-132,8382,8952,7852,820207,5002,820
2024-03-122,6702,7652,6692,752102,0002,752
2024-03-112,7552,7582,6782,710106,2002,710
2024-03-082,8152,8382,7962,805157,3002,805
2024-03-072,8502,8822,8012,809135,1002,809
2024-03-062,7432,8392,7332,832180,5002,832
2024-03-052,7822,7932,7402,789125,9002,789
2024-03-042,7772,7892,7262,740202,8002,740
2024-03-012,7222,7472,6812,747186,9002,747
2024-02-292,6622,7012,6362,673123,1002,673
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