取引日別の株価記録

Sify Technologies Limited - American Depository Sharesの取引日別過去株価

Sify Technologies Limited - American Depository Sharesの取引日別始値、高値、安値、終値、出来高、前日比を…

結論

Sify Technologies Limited - American Depository Sharesの直近60取引日を確認できます。

2026年5月20日から2026年8月14日までの実取引日の記録です。
日付を選ぶと、その日の始値、高値、安値、終値、出来高、前日終値からの変化を確認できます。
日次集計株価はPolygonが提供します。

Sify Technologies Limited - American Depository Sharesの最新情報を無料で受け取る

新しい分析や重要な企業ニュースがある日に、Bullstoryが1日1回メールでお知らせします。

Sify Technologies Limited - American Depository Shares 過去の株価
過去の株価始値高値安値終値出来高前日比
$15.85$15.86$15.0971$15.5726,140-$0.28 (-1.77%)
$15.58$15.85$15.53$15.8524,634+$0.155 (+0.99%)
$15.50$15.93$15.23$15.69529,343+$0.155 (+1.00%)
$15.77$15.84$15.04$15.5480,362-$0.10 (-0.64%)
$15.71$15.85$15.578$15.6414,939-$0.16 (-1.01%)
$15.78$16.10$15.74$15.8031,002+$0.01 (+0.06%)
$15.76$15.97$15.73$15.7920,169+$0.12 (+0.77%)
$15.76$15.9499$15.52$15.6718,554-$0.05 (-0.32%)
$15.57$15.87$15.38$15.7254,499+$0.41 (+2.68%)
$14.70$15.64$14.52$15.3172,444+$0.67 (+4.58%)
$14.68$14.70$14.42$14.6469,475+$0.06 (+0.41%)
$14.20$14.70$14.0032$14.5828,174+$0.57 (+4.07%)
$14.02$14.50$13.96$14.0131,103-$0.15 (-1.06%)
$14.32$14.51$14.00$14.1654,465-$0.36 (-2.48%)
$14.41$14.88$14.2153$14.5263,541+$0.41 (+2.91%)
$14.1099$14.4473$14.00$14.1129,073-$0.06 (-0.42%)
$14.35$14.57$13.91$14.1726,018-$0.43 (-2.95%)
$14.53$14.805$14.45$14.6032,008-$0.19 (-1.28%)
$14.12$14.79$14.12$14.7933,401+$0.75 (+5.34%)
$14.06$14.39$13.69$14.0430,943+$0.03 (+0.21%)
$14.21$14.4631$13.90$14.0153,369-$0.68 (-4.63%)
$14.34$14.98$14.33$14.6932,337+$0.35 (+2.44%)
$15.00$15.07$14.13$14.3495,170-$0.62 (-4.14%)
$15.11$15.2199$14.82$14.9642,560-$0.07 (-0.47%)
$15.47$15.66$14.81$15.0329,012-$0.74 (-4.69%)
$15.49$15.81$15.41$15.7720,724+$0.32 (+2.07%)
$15.19$15.585$15.15$15.4511,109+$0.33 (+2.18%)
$14.61$15.16$14.61$15.1226,057+$0.53 (+3.63%)
$15.31$15.4279$14.48$14.5945,966-$0.66 (-4.33%)
$15.40$15.75$15.25$15.2533,047-$0.07 (-0.46%)
$16.35$16.75$15.15$15.3270,858-$1.29 (-7.77%)
$16.58$16.88$16.275$16.6162,950$0.00 (0.00%)
$16.14$16.78$16.025$16.6176,741+$0.47 (+2.91%)
$15.52$16.24$15.26$16.1470,100+$0.455 (+2.90%)
$14.925$15.99$14.925$15.68589,581+$0.695 (+4.64%)
$14.93$15.45$14.645$14.9969,500+$0.15 (+1.01%)
$16.49$16.49$14.69$14.8489,646-$1.16 (-7.25%)
$15.09$16.19$15.09$16.0086,719+$0.51 (+3.29%)
$15.31$15.60$14.992$15.4955,131+$0.29 (+1.91%)
$15.47$15.79$14.81$15.2082,555-$0.06 (-0.39%)
$15.62$16.44$15.19$15.2699,085-$0.74 (-4.63%)
$15.44$16.07$14.60$16.00194,268-$0.59 (-3.56%)
$16.41$16.89$16.115$16.5964,668+$0.54 (+3.36%)
$16.50$16.50$15.68$16.0560,842-$0.19 (-1.17%)
$15.60$16.39$15.51$16.2474,250+$0.91 (+5.94%)
$15.74$16.84$15.26$15.3397,114-$0.79 (-4.90%)
$15.87$16.82$15.65$16.12142,145+$0.33 (+2.09%)
$14.94$16.43$14.56$15.79128,442+$1.23 (+8.45%)
$16.95$16.96$14.34$14.56185,620-$2.40 (-14.15%)
$15.90$17.2525$15.77$16.9693,141+$0.95 (+5.93%)
$17.07$17.09$15.51$16.01113,418-$1.23 (-7.13%)
$17.05$17.59$16.90$17.2482,662+$0.07 (+0.41%)
$16.73$17.85$16.3101$17.17100,694+$0.35 (+2.08%)
$17.00$17.15$16.515$16.8239,430-$0.27 (-1.58%)
$16.46$17.21$16.23$17.09133,743+$0.62 (+3.76%)
$16.50$16.60$16.10$16.4769,604-$0.10 (-0.60%)
$16.40$16.7899$16.1401$16.5764,950+$0.43 (+2.66%)
$15.74$16.229$15.66$16.1433,969+$0.40 (+2.54%)
$16.32$16.53$15.675$15.7447,605-$0.58 (-3.55%)
$16.13$16.56$16.00$16.3233,747+$0.40 (+2.51%)

検証済みデータ

表示取引日数
60
開始日
2026年5月20日
終了日
2026年8月14日
表示通貨
USD
市場データ提供元
Polygon

関連する企業データ

Sify Technologies Limited - American Depository Sharesの企業情報に戻るSify Technologies Limited - American Depository Sharesの主要投資指標を見るSify Technologies Limited - American Depository Sharesの目標株価を見る