ＳＥＭＩＴＥＣ(6626)の株価時系列情報
ＳＥＭＩＴＥＣ(6626)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/17 | 1,789 | 1,799 | 1,775 | 1,782 | 7,600 |
| 2024/04/16 | 1,800 | 1,800 | 1,778 | 1,791 | 9,800 |
| 2024/04/15 | 1,800 | 1,813 | 1,785 | 1,813 | 12,300 |
| 2024/04/12 | 1,821 | 1,821 | 1,800 | 1,801 | 19,300 |
| 2024/04/11 | 1,787 | 1,828 | 1,787 | 1,828 | 13,500 |
| 2024/04/10 | 1,801 | 1,824 | 1,793 | 1,821 | 11,600 |
| 2024/04/09 | 1,784 | 1,817 | 1,777 | 1,817 | 17,500 |
| 2024/04/08 | 1,782 | 1,787 | 1,766 | 1,784 | 8,500 |
| 2024/04/05 | 1,759 | 1,794 | 1,748 | 1,790 | 6,700 |
| 2024/04/04 | 1,785 | 1,795 | 1,768 | 1,782 | 5,200 |
| 2024/04/03 | 1,756 | 1,788 | 1,747 | 1,785 | 10,000 |
| 2024/04/02 | 1,769 | 1,790 | 1,760 | 1,787 | 11,700 |
| 2024/04/01 | 1,791 | 1,815 | 1,769 | 1,770 | 9,200 |
| 2024/03/29 | 1,771 | 1,807 | 1,735 | 1,806 | 12,400 |
| 2024/03/28 | 1,773 | 1,800 | 1,765 | 1,766 | 3,000 |
| 2024/03/27 | 1,776 | 1,805 | 1,760 | 1,788 | 15,900 |
| 2024/03/26 | 1,725 | 1,799 | 1,725 | 1,785 | 30,400 |
| 2024/03/25 | 1,760 | 1,760 | 1,721 | 1,738 | 34,400 |
| 2024/03/22 | 1,795 | 1,800 | 1,751 | 1,766 | 19,400 |
| 2024/03/21 | 1,760 | 1,792 | 1,752 | 1,786 | 15,500 |
| 2024/03/19 | 1,748 | 1,770 | 1,735 | 1,753 | 21,500 |
| 2024/03/18 | 1,758 | 1,775 | 1,743 | 1,751 | 14,300 |
| 2024/03/15 | 1,777 | 1,777 | 1,754 | 1,758 | 6,800 |
| 2024/03/14 | 1,790 | 1,799 | 1,771 | 1,776 | 5,100 |
| 2024/03/13 | 1,809 | 1,809 | 1,790 | 1,790 | 3,400 |
| 2024/03/12 | 1,777 | 1,811 | 1,765 | 1,792 | 4,700 |
| 2024/03/11 | 1,792 | 1,801 | 1,763 | 1,781 | 21,400 |
| 2024/03/08 | 1,803 | 1,819 | 1,800 | 1,806 | 10,800 |
| 2024/03/07 | 1,836 | 1,855 | 1,819 | 1,823 | 9,300 |
| 2024/03/06 | 1,818 | 1,859 | 1,802 | 1,835 | 27,100 |
| 2024/03/05 | 1,760 | 1,836 | 1,760 | 1,821 | 29,800 |
| 2024/03/04 | 1,785 | 1,797 | 1,752 | 1,764 | 18,200 |
| 2024/03/01 | 1,773 | 1,802 | 1,773 | 1,781 | 15,000 |
| 2024/02/29 | 1,754 | 1,778 | 1,734 | 1,774 | 19,500 |
| 2024/02/28 | 1,744 | 1,763 | 1,736 | 1,747 | 16,600 |
| 2024/02/27 | 1,737 | 1,760 | 1,737 | 1,740 | 20,800 |
| 2024/02/26 | 1,742 | 1,755 | 1,734 | 1,737 | 35,900 |
| 2024/02/22 | 1,758 | 1,762 | 1,745 | 1,750 | 23,300 |
| 2024/02/21 | 1,743 | 1,766 | 1,738 | 1,755 | 7,000 |
| 2024/02/20 | 1,772 | 1,779 | 1,743 | 1,753 | 16,900 |
| 2024/02/19 | 1,750 | 1,769 | 1,740 | 1,769 | 13,000 |
| 2024/02/16 | 1,752 | 1,818 | 1,747 | 1,747 | 12,700 |
| 2024/02/15 | 1,729 | 1,784 | 1,685 | 1,775 | 49,000 |
| 2024/02/14 | 1,751 | 1,753 | 1,702 | 1,724 | 48,800 |
| 2024/02/13 | 1,763 | 1,771 | 1,743 | 1,766 | 20,300 |
| 2024/02/09 | 1,752 | 1,774 | 1,751 | 1,763 | 15,800 |
| 2024/02/08 | 1,770 | 1,773 | 1,741 | 1,766 | 23,600 |
| 2024/02/07 | 1,760 | 1,771 | 1,757 | 1,770 | 13,100 |
| 2024/02/06 | 1,800 | 1,801 | 1,760 | 1,760 | 20,200 |
| 2024/02/05 | 1,800 | 1,812 | 1,785 | 1,800 | 21,200 |
| 2024/02/02 | 1,799 | 1,807 | 1,784 | 1,800 | 19,600 |
| 2024/02/01 | 1,824 | 1,827 | 1,793 | 1,810 | 22,300 |
| 2024/01/31 | 1,831 | 1,831 | 1,790 | 1,830 | 28,000 |
| 2024/01/30 | 1,823 | 1,858 | 1,820 | 1,831 | 17,400 |
| 2024/01/29 | 1,811 | 1,829 | 1,809 | 1,823 | 11,400 |
| 2024/01/26 | 1,814 | 1,870 | 1,806 | 1,819 | 33,200 |
| 2024/01/25 | 1,823 | 1,827 | 1,808 | 1,821 | 20,800 |
| 2024/01/24 | 1,834 | 1,836 | 1,809 | 1,832 | 17,900 |
| 2024/01/23 | 1,849 | 1,851 | 1,816 | 1,834 | 22,500 |
| 2024/01/22 | 1,835 | 1,865 | 1,819 | 1,849 | 30,300 |
| 2024/01/19 | 1,800 | 1,828 | 1,786 | 1,818 | 13,700 |
| 2024/01/18 | 1,777 | 1,820 | 1,777 | 1,792 | 17,700 |
| 2024/01/17 | 1,813 | 1,814 | 1,777 | 1,777 | 30,700 |
| 2024/01/16 | 1,825 | 1,828 | 1,802 | 1,808 | 23,200 |
| 2024/01/15 | 1,811 | 1,834 | 1,775 | 1,819 | 44,000 |
| 2024/01/12 | 1,860 | 1,860 | 1,812 | 1,832 | 30,400 |
| 2024/01/11 | 1,864 | 1,875 | 1,834 | 1,863 | 24,500 |
| 2024/01/10 | 1,885 | 1,895 | 1,843 | 1,881 | 46,400 |
| 2024/01/09 | 1,885 | 1,913 | 1,850 | 1,885 | 32,300 |
| 2024/01/05 | 1,957 | 1,957 | 1,863 | 1,870 | 37,800 |
| 2024/01/04 | 1,904 | 1,950 | 1,859 | 1,934 | 50,900 |
| 2023/12/29 | 1,941 | 1,952 | 1,892 | 1,952 | 30,300 |
| 2023/12/28 | 1,851 | 1,946 | 1,851 | 1,925 | 21,100 |
| 2023/12/27 | 1,775 | 1,859 | 1,775 | 1,850 | 25,300 |
| 2023/12/26 | 1,782 | 1,795 | 1,762 | 1,780 | 33,000 |
| 2023/12/25 | 1,806 | 1,828 | 1,755 | 1,793 | 50,500 |
| 2023/12/22 | 1,790 | 1,807 | 1,779 | 1,800 | 6,500 |
| 2023/12/21 | 1,775 | 1,799 | 1,775 | 1,790 | 15,000 |
| 2023/12/20 | 1,819 | 1,829 | 1,767 | 1,799 | 15,500 |
| 2023/12/19 | 1,762 | 1,828 | 1,753 | 1,802 | 27,700 |
| 2023/12/18 | 1,780 | 1,784 | 1,730 | 1,753 | 21,300 |
| 2023/12/15 | 1,796 | 1,823 | 1,788 | 1,794 | 13,100 |
| 2023/12/14 | 1,870 | 1,870 | 1,782 | 1,801 | 22,800 |
| 2023/12/13 | 1,867 | 1,892 | 1,857 | 1,870 | 7,600 |
| 2023/12/12 | 1,915 | 1,915 | 1,841 | 1,861 | 18,100 |
| 2023/12/11 | 1,947 | 1,950 | 1,900 | 1,910 | 12,100 |
| 2023/12/08 | 1,963 | 1,963 | 1,917 | 1,928 | 17,000 |
| 2023/12/07 | 1,971 | 2,036 | 1,938 | 1,938 | 48,800 |
| 2023/12/06 | 1,918 | 2,007 | 1,911 | 2,000 | 50,600 |
| 2023/12/05 | 1,908 | 1,910 | 1,836 | 1,882 | 34,800 |
| 2023/12/04 | 1,910 | 1,949 | 1,899 | 1,929 | 19,900 |
| 2023/12/01 | 1,952 | 1,952 | 1,910 | 1,920 | 15,000 |
| 2023/11/30 | 1,918 | 1,955 | 1,897 | 1,954 | 12,100 |
| 2023/11/29 | 1,899 | 1,940 | 1,877 | 1,913 | 22,000 |
| 2023/11/28 | 1,893 | 1,903 | 1,886 | 1,899 | 17,900 |
| 2023/11/27 | 1,884 | 1,923 | 1,874 | 1,893 | 8,700 |
| 2023/11/24 | 1,876 | 1,893 | 1,858 | 1,861 | 12,900 |
| 2023/11/22 | 1,904 | 1,904 | 1,857 | 1,858 | 15,300 |
| 2023/11/21 | 1,880 | 1,910 | 1,841 | 1,904 | 32,600 |
| 2023/11/20 | 1,811 | 1,895 | 1,800 | 1,880 | 42,500 |
| 2023/11/17 | 1,772 | 1,820 | 1,720 | 1,809 | 64,000 |
| 2023/11/16 | 1,888 | 1,888 | 1,795 | 1,808 | 61,100 |
| 2023/11/15 | 1,942 | 1,942 | 1,834 | 1,890 | 77,800 |
| 2023/11/14 | 1,942 | 1,942 | 1,890 | 1,902 | 15,800 |
| 2023/11/13 | 1,996 | 1,998 | 1,904 | 1,942 | 24,700 |
| 2023/11/10 | 1,962 | 1,973 | 1,933 | 1,968 | 2,600 |
| 2023/11/09 | 1,935 | 1,994 | 1,935 | 1,962 | 14,300 |
| 2023/11/08 | 1,948 | 1,994 | 1,943 | 1,943 | 9,800 |
| 2023/11/07 | 1,983 | 1,998 | 1,976 | 1,976 | 4,600 |
| 2023/11/06 | 1,947 | 2,000 | 1,947 | 2,000 | 5,400 |
| 2023/11/02 | 1,950 | 1,974 | 1,933 | 1,939 | 7,800 |
| 2023/11/01 | 1,955 | 1,967 | 1,933 | 1,946 | 4,700 |
| 2023/10/31 | 1,863 | 1,950 | 1,863 | 1,949 | 4,000 |
| 2023/10/30 | 1,888 | 1,916 | 1,881 | 1,898 | 4,400 |
| 2023/10/27 | 1,875 | 1,919 | 1,866 | 1,900 | 5,100 |
| 2023/10/26 | 1,934 | 1,949 | 1,880 | 1,880 | 11,500 |
| 2023/10/25 | 1,946 | 1,968 | 1,912 | 1,928 | 17,000 |
| 2023/10/24 | 1,907 | 1,950 | 1,832 | 1,944 | 37,400 |
| 2023/10/23 | 1,974 | 1,995 | 1,916 | 1,916 | 18,900 |
| 2023/10/20 | 2,035 | 2,035 | 1,955 | 1,997 | 16,900 |
| 2023/10/19 | 1,986 | 1,998 | 1,959 | 1,980 | 9,000 |
| 2023/10/18 | 2,007 | 2,025 | 1,979 | 2,001 | 5,800 |
| 2023/10/17 | 2,052 | 2,077 | 1,980 | 2,011 | 12,100 |
| 2023/10/16 | 2,026 | 2,070 | 2,025 | 2,056 | 14,800 |
| 2023/10/13 | 2,106 | 2,106 | 2,060 | 2,060 | 14,900 |
| 2023/10/12 | 2,064 | 2,132 | 2,056 | 2,107 | 19,400 |
| 2023/10/11 | 2,033 | 2,120 | 2,033 | 2,103 | 21,300 |
| 2023/10/10 | 2,063 | 2,085 | 2,033 | 2,033 | 17,300 |
| 2023/10/06 | 1,967 | 2,066 | 1,967 | 2,063 | 26,400 |
| 2023/10/05 | 2,002 | 2,003 | 1,959 | 1,987 | 14,900 |
| 2023/10/04 | 1,989 | 1,994 | 1,941 | 1,962 | 18,800 |
| 2023/10/03 | 1,973 | 2,012 | 1,970 | 1,990 | 19,800 |
| 2023/10/02 | 1,940 | 1,996 | 1,940 | 1,973 | 18,600 |
| 2023/09/29 | 1,975 | 1,988 | 1,940 | 1,940 | 10,200 |
| 2023/09/28 | 2,004 | 2,020 | 1,978 | 1,983 | 9,400 |
| 2023/09/27 | 2,006 | 2,038 | 1,957 | 1,990 | 13,100 |
| 2023/09/26 | 2,028 | 2,065 | 2,006 | 2,012 | 8,500 |
| 2023/09/25 | 2,060 | 2,070 | 2,033 | 2,037 | 6,600 |
| 2023/09/22 | 2,013 | 2,080 | 2,013 | 2,060 | 16,500 |
| 2023/09/21 | 2,090 | 2,090 | 1,986 | 2,020 | 20,300 |
| 2023/09/20 | 2,039 | 2,080 | 2,039 | 2,065 | 17,200 |
| 2023/09/19 | 2,041 | 2,068 | 2,025 | 2,025 | 10,500 |
| 2023/09/15 | 2,090 | 2,090 | 2,027 | 2,040 | 12,800 |
| 2023/09/14 | 2,072 | 2,086 | 2,054 | 2,067 | 10,100 |
| 2023/09/13 | 2,035 | 2,100 | 2,035 | 2,072 | 14,600 |
| 2023/09/12 | 2,070 | 2,086 | 2,020 | 2,022 | 36,600 |
| 2023/09/11 | 2,129 | 2,159 | 2,088 | 2,094 | 40,300 |
| 2023/09/08 | 2,060 | 2,124 | 2,050 | 2,107 | 26,100 |
| 2023/09/07 | 2,050 | 2,058 | 2,027 | 2,040 | 15,100 |
| 2023/09/06 | 2,047 | 2,064 | 2,039 | 2,050 | 17,800 |
| 2023/09/05 | 1,989 | 2,051 | 1,989 | 2,038 | 22,100 |
| 2023/09/04 | 2,006 | 2,025 | 1,980 | 1,989 | 17,900 |
| 2023/09/01 | 1,973 | 2,017 | 1,973 | 2,005 | 8,900 |
| 2023/08/31 | 1,988 | 2,013 | 1,981 | 1,985 | 16,700 |
| 2023/08/30 | 1,935 | 1,995 | 1,935 | 1,988 | 21,000 |
| 2023/08/29 | 1,918 | 1,939 | 1,913 | 1,931 | 10,800 |
| 2023/08/28 | 1,928 | 1,932 | 1,899 | 1,910 | 18,600 |
| 2023/08/25 | 1,911 | 1,934 | 1,900 | 1,916 | 26,500 |
| 2023/08/24 | 1,920 | 1,966 | 1,916 | 1,942 | 29,300 |
| 2023/08/23 | 1,914 | 1,922 | 1,877 | 1,911 | 39,000 |
| 2023/08/22 | 1,965 | 1,970 | 1,917 | 1,919 | 23,000 |
| 2023/08/21 | 1,967 | 1,991 | 1,941 | 1,942 | 32,000 |
| 2023/08/18 | 1,977 | 2,025 | 1,973 | 1,994 | 32,400 |
| 2023/08/17 | 2,010 | 2,024 | 1,972 | 2,016 | 34,500 |
| 2023/08/16 | 2,135 | 2,135 | 1,999 | 2,010 | 42,800 |
| 2023/08/15 | 2,110 | 2,139 | 2,086 | 2,126 | 35,900 |
| 2023/08/14 | 2,180 | 2,180 | 2,107 | 2,124 | 29,000 |
| 2023/08/10 | 2,185 | 2,222 | 2,148 | 2,183 | 34,600 |
| 2023/08/09 | 2,233 | 2,243 | 2,173 | 2,227 | 33,500 |
| 2023/08/08 | 2,232 | 2,299 | 2,232 | 2,239 | 46,900 |
| 2023/08/07 | 2,232 | 2,307 | 2,227 | 2,276 | 39,100 |
| 2023/08/04 | 2,222 | 2,284 | 2,222 | 2,271 | 20,900 |
| 2023/08/03 | 2,273 | 2,273 | 2,208 | 2,222 | 17,400 |
| 2023/08/02 | 2,283 | 2,345 | 2,213 | 2,269 | 71,700 |
| 2023/08/01 | 2,293 | 2,368 | 2,293 | 2,314 | 19,300 |
| 2023/07/31 | 2,288 | 2,293 | 2,244 | 2,289 | 14,100 |
| 2023/07/28 | 2,277 | 2,299 | 2,235 | 2,273 | 31,200 |
| 2023/07/27 | 2,283 | 2,298 | 2,260 | 2,277 | 7,500 |
| 2023/07/26 | 2,262 | 2,320 | 2,254 | 2,286 | 22,300 |
| 2023/07/25 | 2,242 | 2,293 | 2,225 | 2,264 | 18,400 |
| 2023/07/24 | 2,282 | 2,294 | 2,248 | 2,253 | 9,700 |
| 2023/07/21 | 2,255 | 2,276 | 2,208 | 2,270 | 20,500 |
| 2023/07/20 | 2,247 | 2,276 | 2,245 | 2,255 | 23,200 |
| 2023/07/19 | 2,237 | 2,270 | 2,223 | 2,266 | 41,500 |
| 2023/07/18 | 2,224 | 2,243 | 2,177 | 2,218 | 31,100 |
| 2023/07/14 | 2,195 | 2,220 | 2,111 | 2,180 | 45,900 |
| 2023/07/13 | 2,119 | 2,203 | 2,104 | 2,169 | 24,500 |
| 2023/07/12 | 2,173 | 2,180 | 2,111 | 2,118 | 39,700 |
| 2023/07/11 | 2,150 | 2,222 | 2,148 | 2,173 | 52,300 |
| 2023/07/10 | 2,105 | 2,137 | 2,105 | 2,126 | 19,700 |
| 2023/07/07 | 2,097 | 2,176 | 2,050 | 2,104 | 59,100 |
| 2023/07/06 | 2,152 | 2,152 | 2,099 | 2,114 | 27,300 |
| 2023/07/05 | 2,131 | 2,146 | 2,113 | 2,139 | 17,100 |
| 2023/07/04 | 2,167 | 2,172 | 2,152 | 2,154 | 8,100 |
| 2023/07/03 | 2,251 | 2,251 | 2,151 | 2,160 | 55,400 |
| 2023/06/30 | 2,222 | 2,229 | 2,162 | 2,201 | 39,900 |
| 2023/06/29 | 2,170 | 2,220 | 2,161 | 2,207 | 54,100 |
| 2023/06/28 | 2,133 | 2,163 | 2,120 | 2,163 | 45,200 |
| 2023/06/27 | 2,074 | 2,096 | 2,053 | 2,091 | 22,500 |
| 2023/06/26 | 2,110 | 2,144 | 2,073 | 2,085 | 35,000 |