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
2014/12/30 2,603 2,643 2,560 2,610 7,900
2014/12/29 2,591 2,660 2,591 2,615 3,300
2014/12/26 2,559 2,599 2,559 2,590 2,400
2014/12/25 2,559 2,666 2,545 2,560 7,600
2014/12/24 2,576 2,628 2,560 2,560 7,900
2014/12/22 2,651 2,651 2,558 2,558 6,500
2014/12/19 2,600 2,648 2,580 2,640 19,100
2014/12/18 2,599 2,599 2,531 2,540 1,700
2014/12/17 2,520 2,582 2,507 2,507 5,600
2014/12/16 2,640 2,640 2,559 2,559 5,200
2014/12/15 2,658 2,720 2,645 2,690 4,700
2014/12/12 2,670 2,790 2,640 2,745 5,300
2014/12/11 2,620 2,629 2,600 2,620 3,900
2014/12/10 2,730 2,760 2,661 2,661 6,400
2014/12/09 2,730 2,790 2,720 2,788 16,400
2014/12/08 2,700 2,734 2,680 2,713 17,300
2014/12/05 2,600 2,639 2,600 2,639 6,000
2014/12/04 2,592 2,600 2,592 2,600 2,500
2014/12/03 2,630 2,649 2,580 2,585 5,600
2014/12/02 2,607 2,658 2,607 2,630 2,900
2014/12/01 2,631 2,680 2,631 2,633 5,000
2014/11/28 2,641 2,680 2,636 2,644 5,800
2014/11/27 2,700 2,700 2,622 2,650 6,400
2014/11/26 2,790 2,790 2,672 2,672 12,500
2014/11/25 2,556 2,700 2,556 2,700 15,800
2014/11/21 2,515 2,542 2,510 2,541 6,000
2014/11/20 2,538 2,553 2,510 2,510 8,400
2014/11/19 2,580 2,580 2,538 2,553 5,300
2014/11/18 2,575 2,600 2,550 2,562 5,600
2014/11/17 2,667 2,699 2,530 2,554 15,800
2014/11/14 2,650 2,651 2,522 2,640 25,100
2014/11/13 2,830 2,873 2,612 2,665 69,100
2014/11/12 2,638 2,745 2,587 2,680 21,100
2014/11/11 2,564 2,628 2,546 2,602 9,700
2014/11/10 2,553 2,627 2,532 2,536 10,900
2014/11/07 2,870 2,970 2,553 2,634 138,100
2014/11/06 2,554 2,640 2,531 2,620 10,700
2014/11/05 2,565 2,630 2,521 2,552 15,500
2014/11/04 2,575 2,600 2,455 2,565 10,400
2014/10/31 2,425 2,500 2,400 2,500 17,400
2014/10/30 2,380 2,467 2,350 2,450 8,000
2014/10/29 2,350 2,387 2,350 2,387 300
2014/10/28 2,400 2,400 2,256 2,390 5,800
2014/10/27 2,408 2,408 2,360 2,400 6,700
2014/10/24 2,400 2,451 2,300 2,350 14,600
2014/10/23 2,380 2,380 2,321 2,367 4,700
2014/10/22 2,271 2,377 2,271 2,356 8,100
2014/10/21 2,319 2,319 2,250 2,266 3,500
2014/10/20 2,205 2,350 2,205 2,319 8,300
2014/10/17 2,195 2,268 2,190 2,200 5,400
2014/10/16 2,050 2,200 2,002 2,200 8,200
2014/10/15 2,199 2,200 2,122 2,195 3,300
2014/10/14 2,000 2,237 1,985 2,130 14,700
2014/10/10 2,111 2,130 2,050 2,055 10,900
2014/10/09 2,199 2,199 2,141 2,150 3,800
2014/10/08 2,110 2,180 2,062 2,179 8,900
2014/10/07 2,220 2,220 2,150 2,166 7,800
2014/10/06 2,209 2,229 2,167 2,191 6,600
2014/10/03 2,160 2,200 2,159 2,200 6,500
2014/10/02 2,206 2,207 2,140 2,140 9,400
2014/10/01 2,238 2,300 2,180 2,206 20,000
2014/09/30 2,215 2,235 2,145 2,153 9,700
2014/09/29 2,290 2,290 2,191 2,215 6,900
2014/09/26 2,212 2,263 2,212 2,263 2,300
2014/09/25 2,235 2,290 2,200 2,241 7,000
2014/09/24 2,201 2,226 2,200 2,220 2,300
2014/09/22 2,194 2,230 2,170 2,219 3,100
2014/09/19 2,156 2,195 2,151 2,195 3,500
2014/09/18 2,200 2,200 2,155 2,170 6,800
2014/09/17 2,204 2,228 2,176 2,185 6,900
2014/09/16 2,200 2,249 2,161 2,191 7,900
2014/09/12 2,279 2,301 2,221 2,221 15,400
2014/09/11 2,212 2,279 2,212 2,267 12,200
2014/09/10 2,379 2,379 2,189 2,200 39,300
2014/09/09 2,539 2,539 2,321 2,380 24,300
2014/09/08 2,550 2,573 2,470 2,505 15,100
2014/09/05 2,585 2,700 2,400 2,465 44,600
2014/09/04 2,400 2,700 2,364 2,585 97,200
2014/09/03 2,465 2,470 2,350 2,355 16,500
2014/09/02 2,236 2,482 2,236 2,470 42,400
2014/09/01 2,310 2,310 2,180 2,236 17,700
2014/08/29 2,271 2,272 2,230 2,260 18,900
2014/08/28 2,600 2,600 2,280 2,321 76,000
2014/08/27 2,085 2,550 2,076 2,480 95,800
2014/08/26 2,261 2,319 2,084 2,100 58,900
2014/08/25 2,361 2,595 2,240 2,361 103,900
2014/08/22 1,943 2,361 1,943 2,361 79,500
2014/08/21 1,960 1,970 1,936 1,961 4,900
2014/08/20 2,000 2,000 1,971 1,971 2,100
2014/08/19 1,990 2,030 1,958 1,985 4,500
2014/08/18 1,968 1,997 1,967 1,990 4,100
2014/08/15 2,020 2,040 1,973 2,030 7,600
2014/08/14 1,966 2,000 1,966 2,000 3,900
2014/08/13 1,942 2,015 1,941 2,000 4,200
2014/08/12 2,055 2,055 1,963 1,980 6,500
2014/08/11 2,015 2,048 1,955 2,048 17,700
2014/08/08 1,926 1,945 1,873 1,897 8,400
2014/08/07 1,961 1,980 1,930 1,966 4,300
2014/08/06 1,995 2,017 1,960 1,994 4,900
2014/08/05 2,040 2,050 2,006 2,029 4,900
2014/08/04 1,989 2,050 1,950 2,050 6,200
2014/08/01 1,960 1,989 1,927 1,989 5,800
2014/07/31 1,968 2,000 1,965 1,996 9,600
2014/07/30 1,967 1,990 1,966 1,985 2,500
2014/07/29 1,944 1,995 1,944 1,995 3,800
2014/07/28 1,975 1,986 1,940 1,977 2,700
2014/07/25 1,991 1,991 1,970 1,990 2,000
2014/07/24 1,994 2,009 1,972 1,993 6,200
2014/07/23 1,981 2,018 1,978 2,014 1,300
2014/07/22 2,010 2,029 2,003 2,017 6,200
2014/07/18 1,900 1,975 1,851 1,970 9,600
2014/07/17 1,910 1,928 1,900 1,919 6,000
2014/07/16 1,912 1,919 1,896 1,910 2,900
2014/07/15 1,930 1,930 1,900 1,920 3,900
2014/07/14 1,896 1,920 1,896 1,910 2,700
2014/07/11 1,851 1,927 1,851 1,895 10,100
2014/07/10 1,894 1,948 1,891 1,891 15,000
2014/07/09 1,949 1,974 1,916 1,932 15,700
2014/07/08 2,000 2,000 1,924 1,963 17,000
2014/07/07 2,000 2,050 1,975 1,996 15,000
2014/07/04 1,980 2,130 1,973 2,040 57,500
2014/07/03 1,889 1,975 1,854 1,975 27,400
2014/07/02 1,880 1,909 1,860 1,889 11,000
2014/07/01 1,941 1,941 1,878 1,880 17,200
2014/06/30 1,886 1,950 1,860 1,884 24,300
2014/06/27 1,725 2,032 1,725 1,878 113,100
2014/06/26 1,730 1,745 1,714 1,745 5,100
2014/06/25 1,788 1,788 1,725 1,769 5,500
2014/06/24 1,728 1,798 1,728 1,798 7,400
2014/06/23 1,695 1,734 1,690 1,701 14,600
2014/06/20 1,785 1,785 1,717 1,719 16,500
2014/06/19 1,836 1,850 1,780 1,783 7,800
2014/06/18 1,768 1,840 1,766 1,825 20,000
2014/06/17 1,898 1,899 1,792 1,820 12,300
2014/06/16 1,997 1,997 1,850 1,876 33,000
2014/06/13 1,920 1,940 1,822 1,917 47,800
2014/06/12 1,797 1,850 1,760 1,801 35,900
2014/06/11 1,750 2,053 1,742 1,868 134,400
2014/06/10 1,665 1,717 1,619 1,700 20,900
2014/06/09 1,629 1,629 1,600 1,625 9,500
2014/06/06 1,600 1,645 1,589 1,600 17,500
2014/06/05 1,555 1,630 1,499 1,599 29,700
2014/06/04 1,545 1,560 1,511 1,539 11,400
2014/06/03 1,510 1,540 1,493 1,539 9,900
2014/06/02 1,504 1,540 1,487 1,510 17,500
2014/05/30 1,525 1,540 1,480 1,480 9,700
2014/05/29 1,435 1,555 1,430 1,518 16,300
2014/05/28 1,445 1,474 1,420 1,435 10,800
2014/05/27 1,386 1,550 1,386 1,450 27,900
2014/05/26 1,383 1,435 1,366 1,403 11,300
2014/05/23 1,340 1,450 1,340 1,380 19,900
2014/05/22 1,311 1,374 1,311 1,338 8,400
2014/05/21 1,300 1,342 1,280 1,311 7,200
2014/05/20 1,288 1,306 1,232 1,300 15,400
2014/05/19 1,387 1,387 1,250 1,251 20,100
2014/05/16 1,419 1,419 1,355 1,387 23,100
2014/05/15 1,530 1,531 1,416 1,449 23,000
2014/05/14 1,584 1,599 1,502 1,550 19,600
2014/05/13 1,650 1,650 1,550 1,557 30,100
2014/05/12 1,731 1,798 1,703 1,719 17,000
2014/05/09 1,716 1,744 1,660 1,744 7,600
2014/05/08 1,729 1,730 1,667 1,676 5,300
2014/05/07 1,640 1,690 1,631 1,690 5,000
2014/05/02 1,550 1,725 1,532 1,636 11,000
2014/05/01 1,511 1,560 1,510 1,559 8,400
2014/04/30 1,589 1,589 1,515 1,516 11,000
2014/04/28 1,622 1,626 1,506 1,588 22,600
2014/04/25 1,689 1,689 1,640 1,650 5,300
2014/04/24 1,681 1,699 1,631 1,668 7,500
2014/04/23 1,722 1,756 1,690 1,699 5,900
2014/04/22 1,850 1,850 1,722 1,722 13,600
2014/04/21 1,731 1,879 1,731 1,859 22,200
2014/04/18 1,645 1,760 1,642 1,760 9,400
2014/04/17 1,660 1,688 1,635 1,644 8,400
2014/04/16 1,630 1,680 1,629 1,669 10,700
2014/04/15 1,600 1,655 1,589 1,601 11,900
2014/04/14 1,515 1,593 1,515 1,590 9,600
2014/04/11 1,530 1,569 1,500 1,543 14,700
2014/04/10 1,673 1,685 1,580 1,580 13,600
2014/04/09 1,675 1,683 1,633 1,633 17,100
2014/04/08 1,740 1,755 1,717 1,727 10,900
2014/04/07 1,840 1,850 1,766 1,769 10,400
2014/04/04 1,869 1,900 1,848 1,860 15,900
2014/04/03 1,870 2,039 1,820 1,893 57,700
2014/04/02 1,778 1,820 1,778 1,790 8,800
2014/04/01 1,790 1,810 1,771 1,775 10,500
2014/03/31 1,800 1,819 1,786 1,815 11,400
2014/03/28 1,700 1,826 1,680 1,751 16,400
2014/03/27 1,670 1,769 1,607 1,741 15,900
2014/03/26 1,680 1,726 1,664 1,685 15,300
2014/03/25 1,741 1,859 1,720 1,720 21,000
2014/03/24 1,720 1,800 1,702 1,770 17,800
2014/03/20 1,831 1,831 1,666 1,695 25,900
2014/03/19 1,901 1,901 1,791 1,791 24,100
2014/03/18 1,901 1,929 1,850 1,919 23,300
2014/03/17 1,989 1,990 1,858 1,858 31,600
2014/03/14 2,120 2,153 1,980 2,030 45,500
2014/03/13 2,200 2,235 2,151 2,190 27,100
2014/03/12 2,151 2,341 2,151 2,165 47,300
2014/03/11 2,251 2,280 2,150 2,201 34,600
2014/03/10 2,370 2,370 2,282 2,290 19,000
2014/03/07 2,400 2,480 2,273 2,300 74,800
2014/03/06 2,228 2,498 2,225 2,401 154,800
2014/03/05 2,260 2,434 2,221 2,221 61,300
2014/03/04 2,310 2,328 2,202 2,210 42,500
2014/03/03 2,272 2,437 2,150 2,335 44,900
2014/02/28 2,350 2,490 2,270 2,322 69,000
2014/02/27 2,502 2,615 2,280 2,338 128,800
2014/02/26 2,494 2,840 2,405 2,450 263,800
2014/02/25 2,813 2,999 2,320 2,485 396,500
2014/02/24 2,340 2,663 2,300 2,663 275,500
2014/02/21 2,248 2,460 2,041 2,163 377,300
2014/02/20 1,782 2,218 1,782 2,218 315,400
2014/02/19 1,789 1,863 1,757 1,818 67,500
2014/02/18 1,848 1,950 1,747 1,869 111,200
2014/02/17 2,012 2,043 1,850 1,851 127,700
2014/02/14 2,325 2,650 1,951 2,090 563,900
2014/02/13 2,330 2,330 2,155 2,300 431,200
2014/02/12 1,930 1,930 1,930 1,930 4,300
2014/02/10 1,550 1,600 1,480 1,530 37,600
2014/02/07 1,386 1,471 1,381 1,464 49,700
2014/02/06 1,250 1,373 1,243 1,358 27,300
2014/02/05 1,235 1,260 1,156 1,260 45,100
2014/02/04 1,189 1,286 1,129 1,129 69,400
2014/02/03 1,526 1,530 1,399 1,429 39,000
2014/01/31 1,661 1,683 1,560 1,565 40,000
2014/01/30 1,750 1,777 1,615 1,685 40,900
2014/01/29 1,728 1,760 1,728 1,733 17,000
2014/01/28 1,700 1,778 1,700 1,715 36,300
2014/01/27 1,727 1,744 1,701 1,715 39,500
2014/01/24 1,710 1,834 1,703 1,763 80,500
2014/01/23 2,129 2,129 1,790 1,790 120,900
2014/01/22 2,080 2,390 2,015 2,079 664,700
2014/01/21 1,670 1,990 1,616 1,990 153,300
2014/01/20 1,813 1,848 1,568 1,590 235,400
2014/01/17 1,380 1,653 1,358 1,653 201,800
2014/01/16 1,307 1,380 1,307 1,353 15,200
2014/01/15 1,275 1,338 1,275 1,305 13,400
2014/01/14 1,258 1,289 1,250 1,273 6,800
2014/01/10 1,315 1,332 1,256 1,300 18,600
2014/01/09 1,399 1,399 1,331 1,345 14,700
2014/01/08 1,427 1,450 1,380 1,400 27,700
2014/01/07 1,291 1,419 1,270 1,402 19,900
2014/01/06 1,329 1,350 1,265 1,301 28,500

このページの先頭へ