Symbotic Inc (SYM)

SYM
🏛️ アメリカ →
53.90
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 11.87 11.97 11.47 11.94 0.1M
2022-12-29 10.74 12.22 10.57 11.87 0.2M
2022-12-28 10.47 10.86 10.21 10.74 0.1M
2022-12-27 10.92 11.05 10.49 10.50 0.1M
2022-12-23 11.55 11.84 10.69 11.02 0.2M
2022-12-22 11.56 11.90 11.41 11.73 0.1M
2022-12-21 12.30 12.42 11.67 11.91 0.2M
2022-12-20 12.01 12.55 11.91 12.32 0.2M
2022-12-19 11.81 12.28 11.67 12.23 0.2M
2022-12-16 11.83 12.09 11.82 12.01 0.2M
2022-12-15 11.82 12.08 11.33 11.98 0.1M
2022-12-14 11.33 12.18 11.25 11.98 0.1M
2022-12-13 12.12 12.57 10.80 11.46 0.3M
2022-12-12 11.31 12.22 11.31 11.69 0.3M
2022-12-09 11.54 11.89 11.17 11.35 0.3M
2022-12-08 11.37 11.86 11.22 11.78 0.3M
2022-12-07 11.56 11.60 11.01 11.46 0.2M
2022-12-06 11.37 11.75 10.91 11.68 0.1M
2022-12-05 11.21 11.28 10.76 11.17 0.1M
2022-12-02 10.65 11.25 10.64 11.21 0.2M
2022-12-01 11.09 11.27 10.75 10.87 0.2M
2022-11-30 11.08 11.32 10.75 11.05 0.2M
2022-11-29 11.80 12.14 11.10 11.16 0.2M
2022-11-28 12.47 12.74 11.73 12.15 0.2M
2022-11-25 12.25 12.83 12.02 12.81 0.2M
2022-11-23 11.11 12.70 10.70 12.22 0.4M
2022-11-22 10.05 11.22 10.05 10.77 0.4M
2022-11-21 9.79 10.13 9.58 9.98 0.3M
2022-11-18 8.99 9.85 8.81 9.39 0.2M
2022-11-17 8.99 9.32 8.75 8.81 0.1M
2022-11-16 9.33 9.43 8.95 8.95 0.1M
2022-11-15 9.50 9.77 9.25 9.34 0.2M
2022-11-14 10.28 10.44 9.22 9.25 0.3M
2022-11-11 10.79 10.88 10.13 10.19 0.2M
2022-11-10 10.16 11.03 10.01 10.82 0.1M
2022-11-09 10.71 10.84 9.80 9.99 0.1M
2022-11-08 10.30 10.82 9.97 10.79 0.1M
2022-11-07 10.62 11.05 10.23 10.27 0.1M
2022-11-04 10.31 10.81 9.91 10.28 0.1M
2022-11-03 10.55 10.91 10.07 10.23 0.2M
2022-11-02 11.87 11.99 10.63 10.69 0.2M
2022-11-01 12.66 12.72 11.85 12.03 0.1M
2022-10-31 12.52 12.87 12.15 12.34 0.1M
2022-10-28 12.88 13.00 12.54 12.68 0.1M
2022-10-27 12.31 12.84 12.15 12.68 0.1M
2022-10-26 13.07 13.12 12.25 12.28 0.1M
2022-10-25 12.60 13.15 12.53 13.03 0.1M
2022-10-24 12.62 12.77 12.16 12.63 0.1M
2022-10-21 12.09 12.81 11.78 12.77 0.1M
2022-10-20 12.40 12.95 12.20 12.30 0.1M
2022-10-19 13.58 13.65 12.34 12.40 0.2M
2022-10-18 13.64 14.07 13.45 13.90 0.2M
2022-10-17 13.50 13.95 13.32 13.45 0.1M
2022-10-14 13.94 13.99 13.28 13.50 0.1M
2022-10-13 13.10 13.88 12.99 13.75 0.3M
2022-10-12 12.90 13.33 12.83 13.25 0.1M
2022-10-11 13.00 13.08 12.65 12.96 0.1M
2022-10-10 12.69 13.11 12.60 12.96 0.2M
2022-10-07 12.21 12.75 12.05 12.60 0.1M
2022-10-06 12.61 12.94 12.27 12.32 0.1M
2022-10-05 12.69 13.04 12.38 12.63 0.2M
2022-10-04 13.03 13.12 12.57 12.81 0.2M
2022-10-03 11.54 13.29 11.53 12.69 0.2M
2022-09-30 11.05 12.09 10.81 11.50 0.4M
2022-09-29 10.55 10.91 10.25 10.90 0.3M
2022-09-28 10.40 10.73 10.39 10.68 0.2M
2022-09-27 10.45 10.55 10.06 10.41 0.2M
2022-09-26 10.35 10.67 10.03 10.15 0.1M
2022-09-23 10.90 11.14 10.03 10.54 0.2M
2022-09-22 11.87 11.87 10.30 10.76 0.4M
2022-09-21 12.76 13.22 11.65 11.74 0.3M
2022-09-20 12.74 13.39 12.61 12.88 0.4M
2022-09-19 13.19 13.39 12.54 12.74 0.4M
2022-09-16 13.46 13.62 12.57 13.03 0.7M
2022-09-15 13.20 13.83 12.76 13.39 0.4M
2022-09-14 13.40 13.40 12.51 12.75 0.3M
2022-09-13 12.33 12.71 11.91 12.45 0.2M
2022-09-12 12.40 12.96 12.30 12.46 0.2M
2022-09-09 11.19 11.51 10.65 11.47 0.3M
2022-09-08 10.73 11.48 10.57 11.04 0.2M
2022-09-07 10.99 11.14 10.61 10.95 0.3M
2022-09-06 12.85 12.99 10.95 11.04 0.4M
2022-09-02 12.30 12.59 12.28 12.55 0.2M
2022-09-01 12.48 12.60 12.20 12.28 0.2M
2022-08-31 12.50 12.59 12.19 12.46 0.1M
2022-08-30 12.12 12.72 12.12 12.28 0.2M
2022-08-29 12.26 12.90 12.13 12.38 0.8M
2022-08-26 13.77 14.13 12.30 12.33 0.5M
2022-08-25 13.30 13.61 13.00 13.51 0.3M
2022-08-24 13.00 13.47 12.96 13.35 0.2M
2022-08-23 13.42 13.42 12.85 12.91 0.3M
2022-08-22 14.50 14.53 12.84 13.01 0.7M
2022-08-19 16.06 16.25 13.10 14.44 0.6M
2022-08-18 17.47 17.50 15.80 15.87 0.6M
2022-08-17 15.65 16.01 15.50 15.73 0.1M
2022-08-16 15.59 15.96 15.10 15.81 0.2M
2022-08-15 16.20 16.50 15.29 15.33 0.2M
2022-08-12 16.28 16.59 15.75 16.31 0.1M
2022-08-11 16.16 16.45 16.03 16.39 0.1M
2022-08-10 16.18 16.26 15.75 16.10 0.1M
2022-08-09 16.06 16.33 15.78 16.01 0.1M
2022-08-08 16.53 16.68 15.86 16.07 0.2M
2022-08-05 16.77 16.77 16.05 16.22 0.1M
2022-08-04 17.00 17.18 16.25 16.63 0.2M
2022-08-03 16.88 16.97 16.05 16.50 0.2M
2022-08-02 16.50 17.40 16.08 16.65 0.5M
2022-08-01 17.50 19.28 17.15 18.65 0.2M
2022-07-29 18.44 19.45 17.64 17.90 0.1M
2022-07-28 19.70 19.70 18.13 18.37 0.1M
2022-07-27 19.47 20.19 18.71 18.75 0.2M
2022-07-26 18.02 20.32 16.99 19.77 0.2M
2022-07-25 20.00 20.46 17.60 18.44 0.2M
2022-07-22 18.47 20.00 17.57 19.87 0.2M
2022-07-21 18.13 18.68 17.14 18.46 0.2M
2022-07-20 19.84 19.89 17.51 17.62 0.3M
2022-07-19 19.31 20.00 18.50 19.46 0.2M
2022-07-18 19.59 20.10 19.01 19.72 0.3M
2022-07-15 18.35 20.75 17.93 19.29 0.5M
2022-07-14 16.00 18.10 15.71 17.93 0.3M
2022-07-13 16.35 16.75 16.00 16.30 0.1M
2022-07-12 16.70 16.99 15.85 16.79 0.2M
2022-07-11 15.59 16.90 15.01 16.84 0.3M
2022-07-08 16.23 16.74 14.78 15.21 0.3M
2022-07-07 17.35 17.35 15.56 16.77 0.4M
2022-07-06 14.49 18.77 14.49 17.28 1.6M
2022-07-05 11.75 15.15 11.69 14.36 0.6M
2022-07-01 11.16 12.35 11.16 11.89 0.3M
2022-06-30 13.02 13.10 10.90 10.97 0.3M
2022-06-29 14.13 14.19 11.85 11.87 0.2M
2022-06-28 14.47 14.69 13.57 13.83 0.1M
2022-06-27 14.20 14.90 14.08 14.23 0.2M
2022-06-24 15.45 15.65 13.79 13.91 0.4M
2022-06-23 15.69 16.20 15.08 15.50 0.4M
2022-06-22 15.05 18.00 14.49 15.35 1.3M
2022-06-21 26.22 28.48 15.19 15.56 6.5M
2022-06-17 14.24 17.00 14.24 16.80 0.5M
2022-06-16 15.30 16.22 13.27 13.57 0.2M
2022-06-15 14.75 17.08 14.40 15.99 0.6M
2022-06-14 11.25 16.09 11.20 15.70 1.7M
2022-06-13 10.00 11.75 9.80 11.17 0.3M
2022-06-10 11.92 12.74 9.12 10.58 0.7M
2022-06-09 16.98 17.00 11.27 11.62 1.4M
2022-06-08 10.54 20.77 10.15 20.07 2.1M