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
2016/12/30 1,440 1,481 1,440 1,450 4,300
2016/12/29 1,460 1,500 1,439 1,450 8,600
2016/12/28 1,407 1,481 1,407 1,450 4,400
2016/12/27 1,425 1,450 1,403 1,407 8,800
2016/12/26 1,482 1,482 1,420 1,425 6,300
2016/12/22 1,470 1,500 1,435 1,473 7,200
2016/12/21 1,450 1,577 1,442 1,473 17,600
2016/12/20 1,353 1,472 1,345 1,442 18,200
2016/12/19 1,333 1,379 1,333 1,352 7,400
2016/12/16 1,300 1,333 1,300 1,320 1,900
2016/12/15 1,319 1,330 1,291 1,291 2,200
2016/12/14 1,315 1,315 1,285 1,285 1,200
2016/12/12 1,272 1,304 1,272 1,285 2,400
2016/12/09 1,247 1,272 1,242 1,271 1,900
2016/12/08 1,307 1,307 1,246 1,246 600
2016/12/07 1,253 1,320 1,243 1,247 5,600
2016/12/06 1,230 1,244 1,221 1,223 900
2016/12/05 1,215 1,225 1,215 1,220 900
2016/12/02 1,220 1,220 1,215 1,215 2,300
2016/12/01 1,213 1,230 1,201 1,220 6,100
2016/11/30 1,192 1,212 1,192 1,204 2,600
2016/11/29 1,210 1,210 1,191 1,193 500
2016/11/28 1,192 1,200 1,183 1,192 4,500
2016/11/25 1,168 1,197 1,167 1,168 2,200
2016/11/24 1,180 1,210 1,167 1,167 7,000
2016/11/22 1,166 1,172 1,166 1,167 1,300
2016/11/21 1,184 1,184 1,162 1,167 1,400
2016/11/18 1,161 1,184 1,156 1,156 1,700
2016/11/17 1,161 1,161 1,161 1,161 900
2016/11/16 1,164 1,165 1,161 1,161 1,800
2016/11/15 1,180 1,180 1,157 1,161 1,200
2016/11/14 1,143 1,169 1,143 1,153 800
2016/11/11 1,135 1,154 1,135 1,136 1,000
2016/11/10 1,110 1,161 1,110 1,135 1,000
2016/11/09 1,149 1,180 1,097 1,100 3,000
2016/11/08 1,190 1,190 1,163 1,179 1,300
2016/11/07 1,150 1,185 1,150 1,185 600
2016/11/04 1,175 1,175 1,148 1,150 300
2016/11/02 1,195 1,197 1,177 1,177 3,400
2016/11/01 1,211 1,211 1,197 1,197 1,100
2016/10/31 1,208 1,215 1,208 1,211 500
2016/10/28 1,200 1,210 1,200 1,208 900
2016/10/26 1,250 1,250 1,200 1,200 1,800
2016/10/25 1,277 1,277 1,240 1,243 900
2016/10/24 1,300 1,300 1,240 1,247 1,200
2016/10/21 1,250 1,250 1,240 1,240 700
2016/10/20 1,269 1,269 1,245 1,267 2,600
2016/10/19 1,277 1,277 1,269 1,269 500
2016/10/17 1,277 1,280 1,277 1,277 1,100
2016/10/14 1,219 1,250 1,219 1,239 5,700
2016/10/12 1,220 1,220 1,219 1,219 200
2016/10/11 1,219 1,219 1,219 1,219 100
2016/10/07 1,219 1,219 1,219 1,219 300
2016/10/06 1,198 1,198 1,198 1,198 200
2016/10/03 1,228 1,228 1,198 1,198 800
2016/09/30 1,195 1,195 1,192 1,192 200
2016/09/29 1,200 1,200 1,200 1,200 100
2016/09/28 1,200 1,200 1,200 1,200 100
2016/09/26 1,210 1,210 1,200 1,200 200
2016/09/23 1,152 1,200 1,152 1,198 1,700
2016/09/21 1,140 1,140 1,140 1,140 400
2016/09/20 1,128 1,128 1,128 1,128 500
2016/09/16 1,120 1,130 1,120 1,130 2,100
2016/09/15 1,140 1,140 1,110 1,120 1,500
2016/09/14 1,080 1,120 1,080 1,120 700
2016/09/13 1,074 1,093 1,074 1,080 700
2016/09/12 1,105 1,105 1,093 1,094 700
2016/09/09 1,095 1,095 1,095 1,095 200
2016/09/07 1,101 1,103 1,095 1,095 1,400
2016/09/06 1,100 1,100 1,100 1,100 100
2016/09/05 1,108 1,108 1,084 1,094 800
2016/09/02 1,120 1,120 1,120 1,120 300
2016/09/01 1,120 1,120 1,120 1,120 600
2016/08/31 1,100 1,109 1,100 1,102 400
2016/08/30 1,084 1,085 1,084 1,085 200
2016/08/29 1,089 1,100 1,070 1,095 1,000
2016/08/26 1,077 1,077 1,077 1,077 100
2016/08/24 1,087 1,087 1,087 1,087 100
2016/08/23 1,074 1,098 1,074 1,098 300
2016/08/22 1,099 1,099 1,099 1,099 100
2016/08/19 1,079 1,079 1,079 1,079 200
2016/08/18 1,116 1,116 1,079 1,079 700
2016/08/17 1,109 1,109 1,079 1,090 400
2016/08/16 1,130 1,130 1,090 1,090 800
2016/08/15 1,124 1,124 1,100 1,100 1,000
2016/08/12 1,089 1,147 1,080 1,091 1,700
2016/08/10 1,098 1,098 1,098 1,098 100
2016/08/08 1,058 1,111 1,053 1,110 1,700
2016/08/04 1,082 1,082 1,059 1,059 600
2016/08/03 1,088 1,088 1,088 1,088 100
2016/08/02 1,090 1,090 1,090 1,090 100
2016/08/01 1,097 1,097 1,097 1,097 500
2016/07/29 1,089 1,097 1,086 1,097 500
2016/07/28 1,093 1,093 1,093 1,093 300
2016/07/27 1,127 1,127 1,089 1,100 400
2016/07/26 1,180 1,180 1,126 1,134 1,600
2016/07/22 1,130 1,158 1,127 1,158 600
2016/07/21 1,167 1,167 1,160 1,160 200
2016/07/20 1,111 1,111 1,081 1,107 900
2016/07/19 1,122 1,150 1,122 1,122 500
2016/07/15 1,116 1,120 1,101 1,120 900
2016/07/14 1,181 1,241 1,073 1,128 2,200
2016/07/13 1,170 1,183 1,166 1,181 1,200
2016/07/11 1,293 1,295 1,222 1,222 4,500
2016/07/08 1,154 1,215 1,154 1,215 8,900
2016/07/07 1,100 1,120 1,100 1,120 1,300
2016/07/06 1,120 1,138 1,109 1,109 2,500
2016/07/05 1,158 1,158 1,101 1,103 1,900
2016/07/04 1,186 1,191 1,112 1,158 4,400
2016/07/01 1,082 1,198 1,082 1,198 8,400
2016/06/30 1,050 1,050 1,035 1,050 1,000
2016/06/29 1,048 1,048 1,037 1,048 700
2016/06/28 1,032 1,050 1,032 1,048 2,800
2016/06/27 995 1,003 995 1,001 1,900
2016/06/24 1,053 1,053 986 1,000 7,700
2016/06/23 1,065 1,065 1,053 1,053 1,400
2016/06/22 1,050 1,051 1,050 1,050 600
2016/06/21 1,064 1,064 1,044 1,050 700
2016/06/20 1,067 1,075 1,057 1,075 300
2016/06/17 1,043 1,080 1,043 1,067 900
2016/06/16 1,076 1,093 1,025 1,050 3,200
2016/06/15 1,089 1,100 1,085 1,087 700
2016/06/14 1,108 1,108 1,073 1,100 800
2016/06/13 1,110 1,120 1,101 1,120 300
2016/06/10 1,120 1,120 1,120 1,120 200
2016/06/09 1,125 1,134 1,102 1,103 1,200
2016/06/08 1,120 1,149 1,114 1,114 1,300
2016/06/07 1,090 1,145 1,090 1,120 1,600
2016/06/06 1,081 1,093 1,081 1,090 1,900
2016/06/03 1,109 1,115 1,095 1,105 1,700
2016/06/02 1,110 1,145 1,110 1,120 4,600
2016/06/01 1,130 1,130 1,094 1,126 6,400
2016/05/31 1,126 1,139 1,111 1,116 1,700
2016/05/30 1,100 1,120 1,096 1,096 2,600
2016/05/27 1,095 1,097 1,087 1,097 1,400
2016/05/26 1,092 1,092 1,091 1,091 200
2016/05/25 1,100 1,100 1,084 1,084 900
2016/05/24 1,102 1,102 1,091 1,091 2,300
2016/05/23 1,105 1,110 1,101 1,101 1,800
2016/05/20 1,097 1,112 1,097 1,112 2,200
2016/05/19 1,091 1,127 1,091 1,127 1,800
2016/05/18 1,120 1,120 1,085 1,087 1,700
2016/05/17 1,141 1,145 1,113 1,116 2,800
2016/05/16 1,219 1,219 1,110 1,123 6,200
2016/05/13 1,219 1,224 1,219 1,224 200
2016/05/12 1,232 1,232 1,232 1,232 100
2016/05/11 1,200 1,245 1,200 1,245 3,900
2016/05/10 1,200 1,212 1,200 1,212 500
2016/05/09 1,200 1,200 1,180 1,180 1,600
2016/05/06 1,195 1,195 1,194 1,194 300
2016/05/02 1,191 1,191 1,172 1,176 1,200
2016/04/28 1,175 1,196 1,167 1,181 1,800
2016/04/27 1,180 1,195 1,171 1,175 500
2016/04/26 1,210 1,210 1,190 1,190 300
2016/04/25 1,215 1,216 1,180 1,180 1,800
2016/04/22 1,178 1,200 1,178 1,200 500
2016/04/21 1,175 1,195 1,175 1,190 1,300
2016/04/20 1,187 1,204 1,168 1,169 3,800
2016/04/19 1,204 1,204 1,180 1,180 1,100
2016/04/18 1,189 1,189 1,170 1,174 4,200
2016/04/15 1,164 1,190 1,164 1,190 6,000
2016/04/14 1,175 1,175 1,161 1,175 1,700
2016/04/13 1,149 1,175 1,149 1,175 700
2016/04/12 1,128 1,129 1,128 1,129 500
2016/04/11 1,125 1,128 1,111 1,128 1,100
2016/04/08 1,140 1,140 1,115 1,131 1,900
2016/04/07 1,159 1,159 1,140 1,140 500
2016/04/06 1,152 1,152 1,140 1,148 400
2016/04/05 1,178 1,178 1,150 1,152 2,700
2016/04/04 1,183 1,184 1,175 1,178 1,700
2016/04/01 1,218 1,218 1,185 1,185 2,900
2016/03/31 1,203 1,206 1,201 1,206 1,100
2016/03/30 1,206 1,206 1,206 1,206 100
2016/03/29 1,219 1,219 1,193 1,206 1,000
2016/03/28 1,205 1,219 1,186 1,219 600
2016/03/24 1,205 1,215 1,201 1,215 700
2016/03/23 1,220 1,220 1,203 1,203 400
2016/03/22 1,250 1,250 1,196 1,201 3,400
2016/03/18 1,237 1,247 1,210 1,236 3,000
2016/03/17 1,210 1,250 1,200 1,250 900
2016/03/16 1,222 1,222 1,200 1,200 1,900
2016/03/15 1,215 1,236 1,215 1,235 1,100
2016/03/14 1,215 1,228 1,215 1,228 800
2016/03/11 1,188 1,188 1,188 1,188 100
2016/03/10 1,196 1,197 1,185 1,195 1,400
2016/03/09 1,235 1,235 1,190 1,190 800
2016/03/08 1,170 1,199 1,170 1,195 1,200
2016/03/07 1,133 1,177 1,131 1,170 2,700
2016/03/04 1,115 1,137 1,112 1,137 1,400
2016/03/03 1,119 1,140 1,114 1,116 4,400
2016/03/02 1,120 1,120 1,098 1,119 5,200
2016/03/01 1,105 1,122 1,105 1,110 2,100
2016/02/29 1,115 1,129 1,100 1,105 4,800
2016/02/26 1,120 1,120 1,100 1,110 1,200
2016/02/25 1,100 1,120 1,098 1,111 900
2016/02/24 1,110 1,110 1,100 1,100 500
2016/02/23 1,130 1,130 1,111 1,117 3,100
2016/02/22 1,135 1,136 1,111 1,128 1,400
2016/02/19 1,135 1,135 1,135 1,135 100
2016/02/18 1,140 1,154 1,130 1,132 5,100
2016/02/17 1,105 1,170 1,105 1,170 900
2016/02/16 1,111 1,170 1,087 1,140 6,900
2016/02/15 1,120 1,140 1,083 1,109 3,700
2016/02/12 1,210 1,230 1,072 1,082 12,600
2016/02/10 1,360 1,360 1,295 1,309 1,600
2016/02/09 1,385 1,385 1,301 1,360 2,900
2016/02/08 1,402 1,402 1,385 1,385 700
2016/02/05 1,431 1,433 1,401 1,402 3,100
2016/02/04 1,475 1,475 1,431 1,445 1,300
2016/02/03 1,490 1,490 1,452 1,490 800
2016/02/02 1,490 1,490 1,490 1,490 100
2016/02/01 1,525 1,525 1,486 1,514 600
2016/01/29 1,480 1,490 1,465 1,490 800
2016/01/28 1,475 1,500 1,472 1,480 2,000
2016/01/27 1,500 1,500 1,475 1,475 400
2016/01/26 1,464 1,464 1,450 1,450 300
2016/01/25 1,474 1,474 1,462 1,464 500
2016/01/22 1,449 1,480 1,449 1,451 1,900
2016/01/21 1,461 1,500 1,431 1,479 3,000
2016/01/20 1,430 1,611 1,430 1,531 4,100
2016/01/19 1,430 1,431 1,430 1,430 1,700
2016/01/18 1,391 1,440 1,390 1,430 2,700
2016/01/15 1,490 1,490 1,450 1,451 2,300
2016/01/14 1,430 1,445 1,394 1,445 3,000
2016/01/13 1,396 1,489 1,396 1,489 4,100
2016/01/12 1,520 1,540 1,408 1,415 5,000
2016/01/08 1,514 1,531 1,514 1,530 1,800
2016/01/07 1,532 1,597 1,531 1,540 2,700
2016/01/06 1,600 1,600 1,536 1,572 2,600
2016/01/05 1,486 1,613 1,486 1,600 9,100
2016/01/04 1,517 1,517 1,486 1,486 2,100

このページの先頭へ