日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 880 955 877 929 6,200
2011/12/29 855 915 855 900 6,000
2011/12/28 852 868 852 856 1,600
2011/12/27 862 863 851 851 4,200
2011/12/26 901 905 876 876 3,000
2011/12/22 888 903 855 888 5,200
2011/12/21 872 928 870 899 11,400
2011/12/20 819 851 819 842 3,700
2011/12/19 856 886 812 834 6,300
2011/12/16 870 880 861 871 3,800
2011/12/15 905 905 851 869 9,500
2011/12/14 932 938 917 920 3,700
2011/12/13 945 945 920 940 5,100
2011/12/12 944 970 944 944 3,800
2011/12/09 950 950 939 941 1,900
2011/12/08 980 980 954 960 1,400
2011/12/07 970 990 927 990 10,700
2011/12/06 1,001 1,020 972 988 9,100
2011/12/05 1,035 1,035 972 990 10,000
2011/12/02 1,000 1,049 991 1,005 10,400
2011/12/01 1,089 1,100 975 1,028 27,300
2011/11/30 1,005 1,090 942 1,044 39,500
2011/11/29 925 1,027 921 975 45,900
2011/11/28 876 915 861 886 10,300
2011/11/25 922 922 871 895 6,500
2011/11/24 888 945 872 912 7,500
2011/11/22 910 910 885 907 11,000
2011/11/21 935 935 915 925 6,300
2011/11/18 1,001 1,001 921 936 10,200
2011/11/17 1,010 1,015 1,002 1,006 2,500
2011/11/16 1,066 1,066 1,010 1,015 5,200
2011/11/15 1,060 1,090 1,030 1,042 9,400
2011/11/14 1,166 1,167 1,133 1,150 4,000
2011/11/11 1,126 1,180 1,115 1,126 8,700
2011/11/10 1,141 1,187 1,096 1,096 7,300
2011/11/09 1,230 1,250 1,188 1,229 9,400
2011/11/08 1,395 1,395 1,172 1,181 19,800
2011/11/07 1,400 1,400 1,360 1,370 3,300
2011/11/04 1,458 1,458 1,382 1,390 3,200
2011/11/02 1,450 1,499 1,420 1,425 4,600
2011/11/01 1,520 1,540 1,438 1,450 7,700
2011/10/31 1,550 1,550 1,420 1,475 11,400
2011/10/28 1,679 1,695 1,631 1,648 4,600
2011/10/27 1,656 1,680 1,631 1,650 3,500
2011/10/26 1,681 1,681 1,645 1,656 5,800
2011/10/25 1,660 1,745 1,640 1,729 5,000
2011/10/24 1,700 1,700 1,630 1,654 6,200
2011/10/21 1,710 1,710 1,638 1,659 4,900
2011/10/20 1,752 1,768 1,709 1,710 4,300
2011/10/19 1,760 1,800 1,736 1,752 5,100
2011/10/18 1,855 1,855 1,751 1,762 5,500
2011/10/17 1,865 1,865 1,812 1,815 5,000
2011/10/14 1,935 1,940 1,823 1,888 4,200
2011/10/13 1,784 1,875 1,725 1,849 11,700
2011/10/12 1,835 1,850 1,777 1,783 7,700
2011/10/11 1,966 1,966 1,840 1,868 3,500
2011/10/07 1,950 1,968 1,881 1,886 4,600
2011/10/06 1,840 1,948 1,840 1,948 16,900
2011/10/05 1,850 1,870 1,750 1,805 4,400
2011/10/04 1,799 1,810 1,790 1,801 1,600
2011/10/03 1,935 1,935 1,818 1,836 4,800
2011/09/30 1,800 1,980 1,800 1,870 8,400
2011/09/29 1,745 1,830 1,700 1,773 10,500
2011/09/28 1,820 1,860 1,820 1,845 1,600
2011/09/27 1,810 1,895 1,810 1,815 6,100
2011/09/26 1,975 1,987 1,800 1,800 11,600
2011/09/22 1,990 1,990 1,900 1,900 8,900
2011/09/21 2,091 2,120 1,990 1,992 7,400
2011/09/20 2,163 2,225 2,120 2,120 7,200
2011/09/16 2,120 2,295 2,120 2,235 17,900
2011/09/15 2,254 2,260 2,100 2,156 10,500
2011/09/14 2,300 2,344 2,204 2,204 11,700
2011/09/13 2,170 2,350 2,140 2,279 24,600
2011/09/12 2,080 2,230 2,070 2,120 10,300
2011/09/09 2,250 2,330 2,202 2,280 6,400
2011/09/08 2,359 2,359 2,251 2,288 28,100
2011/09/07 2,430 2,460 2,300 2,350 50,600
2011/09/06 2,182 2,620 2,115 2,325 182,000
2011/09/05 2,331 2,331 2,155 2,182 49,600
2011/09/02 2,541 2,630 2,311 2,351 279,500
2011/09/01 1,950 2,291 1,950 2,291 150,000
2011/08/31 1,737 2,033 1,710 1,891 62,400
2011/08/30 1,710 1,760 1,704 1,718 14,200
2011/08/29 1,675 1,718 1,640 1,655 11,400
2011/08/26 1,718 1,718 1,615 1,640 25,600
2011/08/25 1,830 1,870 1,710 1,750 8,800
2011/08/24 2,047 2,047 1,790 1,850 6,800
2011/08/23 1,951 2,020 1,816 2,020 6,400
2011/08/22 2,070 2,100 1,951 1,951 5,700
2011/08/19 2,100 2,105 2,030 2,105 13,600
2011/08/18 2,118 2,125 2,100 2,100 14,000
2011/08/17 2,125 2,138 2,100 2,100 12,000
2011/08/16 2,190 2,190 2,100 2,100 27,900
2011/08/15 2,151 2,170 2,111 2,140 19,300
2011/08/12 2,150 2,222 2,101 2,101 63,200
2011/08/11 2,000 2,048 1,930 2,048 13,800
2011/08/10 2,060 2,121 2,005 2,044 52,600
2011/08/09 1,830 1,979 1,740 1,933 55,100
2011/08/08 2,156 2,258 1,970 1,973 98,100
2011/08/05 2,055 2,380 2,014 2,301 107,900
2011/08/04 2,158 2,520 2,110 2,155 196,500
2011/08/03 2,110 2,212 2,088 2,193 62,700
2011/08/02 2,260 2,290 2,140 2,180 59,600
2011/08/01 2,350 2,450 2,270 2,330 83,100
2011/07/29 2,302 2,400 2,245 2,248 76,100
2011/07/28 2,460 2,540 2,331 2,340 92,100
2011/07/27 2,668 2,668 2,530 2,530 53,200
2011/07/26 2,845 2,880 2,655 2,670 161,700
2011/07/25 2,590 2,920 2,460 2,895 371,100
2011/07/22 2,710 2,720 2,531 2,595 85,100
2011/07/21 2,784 2,861 2,570 2,675 149,000
2011/07/20 2,724 2,990 2,669 2,701 343,900
2011/07/19 2,835 2,875 2,640 2,671 157,500
2011/07/15 2,966 3,230 2,816 2,930 390,700
2011/07/14 3,240 3,320 2,923 2,958 463,300
2011/07/13 3,790 3,860 3,450 3,450 354,900
2011/07/12 3,605 3,945 3,465 3,650 729,600
2011/07/11 3,310 3,730 3,200 3,730 878,700
2011/07/08 3,100 3,460 2,782 3,030 939,900
2011/07/07 2,829 3,080 2,765 3,080 883,100
2011/07/06 2,229 2,579 2,165 2,579 947,100
2011/07/05 1,811 2,200 1,723 2,079 766,000
2011/07/04 2,040 2,248 1,770 1,800 662,800
2011/07/01 1,997 2,090 1,802 2,090 810,800
2011/06/30 1,374 1,690 1,361 1,690 463,500
2011/06/29 1,210 1,390 1,155 1,390 432,500
2011/06/28 0 0 0 0 0
2011/06/27 0 0 0 0 0
2011/06/24 0 0 0 0 0
2011/06/23 0 0 0 0 0
2011/06/22 0 0 0 0 0
2011/06/21 0 0 0 0 0
2011/06/20 0 0 0 0 0
2011/06/17 0 0 0 0 0
2011/06/16 0 0 0 0 0
2011/06/15 0 0 0 0 0
2011/06/14 0 0 0 0 0
2011/06/13 0 0 0 0 0
2011/06/10 0 0 0 0 0
2011/06/09 0 0 0 0 0
2011/06/08 0 0 0 0 0
2011/06/07 0 0 0 0 0
2011/06/06 0 0 0 0 0
2011/06/03 0 0 0 0 0
2011/06/02 0 0 0 0 0
2011/06/01 0 0 0 0 0
2011/05/31 0 0 0 0 0
2011/05/30 0 0 0 0 0
2011/03/24 0 0 0 0 0
2011/03/23 0 0 0 0 0
2011/03/22 0 0 0 0 0
2011/03/18 0 0 0 0 0
2011/03/17 0 0 0 0 0
2011/03/16 0 0 0 0 0
2011/03/15 0 0 0 0 0
2011/03/14 0 0 0 0 0
2011/03/11 0 0 0 0 0

このページの先頭へ