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
2020/12/30 5,020 5,200 4,905 5,140 66,300
2020/12/29 4,995 5,140 4,930 4,965 50,900
2020/12/28 5,080 5,150 4,860 5,040 89,600
2020/12/25 5,030 5,190 5,030 5,150 55,200
2020/12/24 4,880 5,200 4,840 5,080 90,000
2020/12/23 4,845 4,885 4,670 4,850 70,100
2020/12/22 5,060 5,070 4,665 4,755 156,800
2020/12/21 5,100 5,320 5,040 5,100 105,700
2020/12/18 5,360 5,490 5,080 5,130 187,800
2020/12/17 5,800 6,020 5,350 5,430 244,000
2020/12/16 6,730 6,850 5,760 5,820 385,000
2020/12/15 6,770 6,870 6,370 6,730 212,700
2020/12/14 6,120 7,000 6,070 6,870 496,300
2020/12/11 5,970 6,080 5,820 6,000 92,000
2020/12/10 5,770 6,150 5,750 5,970 92,500
2020/12/09 5,900 6,010 5,660 5,810 84,900
2020/12/08 5,640 6,050 5,540 5,920 98,200
2020/12/07 6,240 6,280 5,580 5,640 211,600
2020/12/04 5,670 6,240 5,510 6,140 178,800
2020/12/03 5,660 5,870 5,580 5,730 70,700
2020/12/02 5,500 5,830 5,440 5,750 64,900
2020/12/01 5,750 5,760 5,520 5,590 74,400
2020/11/30 5,920 5,990 5,620 5,780 64,000
2020/11/27 5,360 5,840 5,350 5,820 128,900
2020/11/26 5,640 5,930 5,150 5,350 198,700
2020/11/25 6,370 6,370 5,700 5,840 120,100
2020/11/24 6,160 6,370 6,000 6,190 140,900
2020/11/20 5,850 6,500 5,700 5,910 234,100
2020/11/19 5,950 6,070 5,640 5,860 100,800
2020/11/18 5,800 6,140 5,370 6,030 238,400
2020/11/17 5,550 6,280 5,460 5,930 332,800
2020/11/16 5,200 5,610 5,030 5,280 152,000
2020/11/13 4,800 5,210 4,720 5,090 240,900
2020/11/12 4,515 4,795 4,315 4,795 173,300
2020/11/11 3,810 4,175 3,780 4,095 47,800
2020/11/10 4,125 4,125 3,660 3,740 70,900
2020/11/09 4,060 4,140 3,905 4,080 65,100
2020/11/06 3,800 4,060 3,735 3,990 206,400
2020/11/05 3,360 3,360 3,240 3,360 14,600
2020/11/04 3,150 3,285 3,150 3,275 8,900
2020/11/02 3,065 3,175 3,015 3,120 10,500
2020/10/30 3,265 3,265 3,070 3,120 16,300
2020/10/29 3,205 3,275 3,130 3,245 16,300
2020/10/28 3,350 3,355 3,230 3,255 10,200
2020/10/27 3,290 3,380 3,200 3,350 11,600
2020/10/26 3,470 3,470 3,325 3,350 13,200
2020/10/23 3,455 3,480 3,305 3,465 20,400
2020/10/22 3,560 3,560 3,430 3,430 10,000
2020/10/21 3,570 3,570 3,515 3,535 4,600
2020/10/20 3,535 3,620 3,495 3,575 14,700
2020/10/19 3,435 3,560 3,435 3,530 7,600
2020/10/16 3,575 3,575 3,410 3,490 19,100
2020/10/15 3,675 3,680 3,570 3,615 10,000
2020/10/14 3,700 3,715 3,645 3,675 7,500
2020/10/13 3,745 3,745 3,690 3,715 3,600
2020/10/12 3,720 3,745 3,665 3,745 6,800
2020/10/09 3,735 3,775 3,685 3,700 6,800
2020/10/08 3,865 3,865 3,720 3,765 10,200
2020/10/07 3,810 3,880 3,800 3,845 6,900
2020/10/06 3,800 3,810 3,755 3,810 11,300
2020/10/05 3,680 3,725 3,615 3,705 7,000
2020/10/02 3,780 3,780 3,565 3,610 19,300
2020/09/30 3,870 3,900 3,780 3,780 11,200
2020/09/29 3,935 3,935 3,840 3,920 8,800
2020/09/28 3,800 3,865 3,735 3,820 11,900
2020/09/25 3,775 3,875 3,715 3,750 15,500
2020/09/24 3,945 3,945 3,710 3,710 19,600
2020/09/23 3,750 3,945 3,710 3,945 29,800
2020/09/18 3,575 3,690 3,565 3,665 28,800
2020/09/17 3,580 3,585 3,505 3,530 15,500
2020/09/16 3,635 3,635 3,510 3,580 19,200
2020/09/15 3,730 3,750 3,565 3,645 27,100
2020/09/14 3,860 3,860 3,740 3,755 7,700
2020/09/11 3,840 3,840 3,750 3,790 4,600
2020/09/10 3,880 3,880 3,740 3,845 7,800
2020/09/09 3,650 3,900 3,640 3,820 13,700
2020/09/08 3,680 3,740 3,655 3,680 7,000
2020/09/07 3,760 3,800 3,645 3,650 6,900
2020/09/04 3,670 3,855 3,665 3,760 16,500
2020/09/03 4,055 4,055 3,810 3,810 23,800
2020/09/02 4,080 4,085 3,900 4,070 29,600
2020/09/01 4,110 4,155 3,945 4,110 37,100
2020/08/31 3,845 4,100 3,820 3,975 41,200
2020/08/28 3,970 4,150 3,505 3,665 94,800
2020/08/27 3,595 4,205 3,575 3,925 125,300
2020/08/26 3,350 3,540 3,310 3,525 32,800
2020/08/25 3,350 3,375 3,300 3,340 6,700
2020/08/24 3,380 3,380 3,295 3,315 8,800
2020/08/21 3,300 3,380 3,285 3,320 16,400
2020/08/20 3,305 3,370 3,220 3,245 22,200
2020/08/19 3,360 3,505 3,265 3,405 26,400
2020/08/18 3,590 3,740 3,335 3,390 162,200
2020/08/17 3,170 3,170 3,170 3,170 9,600
2020/08/14 2,550 2,677 2,495 2,670 12,400
2020/08/13 2,520 2,550 2,516 2,525 8,400
2020/08/12 2,535 2,535 2,506 2,513 2,200
2020/08/11 2,518 2,634 2,500 2,500 8,200
2020/08/07 2,490 2,518 2,490 2,518 3,000
2020/08/06 2,525 2,525 2,476 2,499 5,100
2020/08/05 2,474 2,475 2,416 2,465 4,100
2020/08/04 2,402 2,495 2,402 2,474 6,200
2020/08/03 2,410 2,410 2,334 2,375 4,000
2020/07/31 2,431 2,452 2,351 2,362 7,500
2020/07/30 2,434 2,469 2,433 2,433 1,400
2020/07/29 2,458 2,463 2,440 2,446 1,500
2020/07/28 2,444 2,518 2,444 2,460 7,000
2020/07/27 2,540 2,540 2,441 2,441 3,200
2020/07/22 2,516 2,543 2,440 2,447 8,100
2020/07/21 2,415 2,501 2,415 2,500 7,700
2020/07/20 2,452 2,492 2,435 2,435 2,300
2020/07/17 2,499 2,499 2,436 2,456 2,600
2020/07/16 2,520 2,520 2,411 2,474 4,800
2020/07/15 2,450 2,490 2,400 2,414 6,600
2020/07/14 2,380 2,408 2,365 2,377 4,500
2020/07/13 2,399 2,400 2,330 2,359 8,000
2020/07/10 2,380 2,522 2,380 2,380 6,800
2020/07/09 2,413 2,420 2,388 2,408 6,000
2020/07/08 2,409 2,447 2,408 2,420 3,900
2020/07/07 2,404 2,406 2,399 2,403 1,900
2020/07/06 2,312 2,404 2,312 2,404 4,500
2020/07/03 2,370 2,380 2,339 2,362 900
2020/07/02 2,443 2,443 2,351 2,355 4,100
2020/07/01 2,588 2,588 2,428 2,450 3,500
2020/06/30 2,528 2,574 2,512 2,512 4,700
2020/06/29 2,555 2,555 2,410 2,510 6,200
2020/06/26 2,601 2,645 2,552 2,555 5,100
2020/06/25 2,479 2,643 2,478 2,601 11,100
2020/06/24 2,531 2,549 2,471 2,529 7,300
2020/06/23 2,557 2,567 2,530 2,531 6,200
2020/06/22 2,580 2,580 2,531 2,531 3,800
2020/06/19 2,575 2,605 2,569 2,574 2,900
2020/06/18 2,615 2,615 2,565 2,589 1,100
2020/06/17 2,549 2,633 2,530 2,615 3,900
2020/06/16 2,591 2,599 2,540 2,546 5,300
2020/06/15 2,650 2,661 2,530 2,530 3,900
2020/06/12 2,407 2,634 2,374 2,612 16,400
2020/06/11 2,799 2,815 2,707 2,707 6,600
2020/06/10 2,720 2,790 2,650 2,790 6,900
2020/06/09 2,750 2,774 2,737 2,738 2,500
2020/06/08 2,759 2,774 2,720 2,774 8,200
2020/06/05 2,761 2,766 2,701 2,735 5,800
2020/06/04 2,825 2,871 2,765 2,765 5,400
2020/06/03 2,820 2,860 2,804 2,825 7,700
2020/06/02 2,857 2,879 2,808 2,817 5,800
2020/06/01 2,880 2,885 2,860 2,860 5,100
2020/05/29 2,816 2,887 2,816 2,883 5,100
2020/05/28 2,998 2,998 2,838 2,866 15,200
2020/05/27 2,891 2,950 2,690 2,948 45,500
2020/05/26 2,820 2,970 2,793 2,940 28,900
2020/05/25 2,655 2,796 2,655 2,796 23,000
2020/05/22 2,610 2,655 2,602 2,655 6,700
2020/05/21 2,608 2,621 2,577 2,616 5,000
2020/05/20 2,630 2,630 2,572 2,581 7,700
2020/05/19 2,588 2,600 2,540 2,580 4,900
2020/05/18 2,539 2,543 2,464 2,543 4,000
2020/05/15 2,517 2,560 2,411 2,500 12,300
2020/05/14 2,622 2,622 2,458 2,517 12,200
2020/05/13 2,515 2,650 2,505 2,630 7,700
2020/05/12 2,614 2,619 2,537 2,565 10,600
2020/05/11 2,713 2,713 2,560 2,610 14,400
2020/05/08 2,530 2,635 2,529 2,563 29,500
2020/05/07 2,451 2,688 2,351 2,480 53,600
2020/05/01 2,100 2,400 2,092 2,301 37,600
2020/04/30 2,069 2,147 2,020 2,147 12,900
2020/04/28 2,004 2,010 1,964 1,984 5,200
2020/04/27 1,955 2,057 1,930 2,015 12,000
2020/04/24 1,922 1,925 1,830 1,899 11,200
2020/04/23 1,821 1,885 1,821 1,882 6,100
2020/04/22 1,833 1,865 1,760 1,782 12,900
2020/04/21 2,045 2,045 1,889 1,889 19,100
2020/04/20 1,935 2,140 1,935 2,075 21,600
2020/04/17 1,893 1,967 1,865 1,935 18,200
2020/04/16 1,861 1,919 1,800 1,887 20,100
2020/04/15 1,879 1,937 1,842 1,890 12,100
2020/04/14 1,747 1,914 1,742 1,850 21,400
2020/04/13 1,803 1,869 1,711 1,754 42,100
2020/04/10 1,918 1,918 1,761 1,792 43,000
2020/04/09 1,780 2,085 1,767 1,918 41,300
2020/04/08 1,775 1,775 1,618 1,744 17,200
2020/04/07 1,795 1,795 1,672 1,709 16,700
2020/04/06 1,624 1,680 1,573 1,635 12,800
2020/04/03 1,590 1,639 1,585 1,590 2,400
2020/04/02 1,602 1,649 1,588 1,588 4,000
2020/04/01 1,690 1,693 1,623 1,652 11,900
2020/03/31 1,720 1,755 1,680 1,688 14,300
2020/03/30 1,615 1,680 1,555 1,680 12,500
2020/03/27 1,698 1,705 1,638 1,660 10,000
2020/03/26 1,700 1,706 1,640 1,649 7,200
2020/03/25 1,769 1,849 1,710 1,740 17,500
2020/03/24 1,660 1,728 1,628 1,689 10,100
2020/03/23 1,584 1,637 1,584 1,628 3,100
2020/03/19 1,683 1,683 1,541 1,624 14,100
2020/03/18 1,690 1,710 1,595 1,650 28,600
2020/03/17 1,600 1,661 1,520 1,650 25,700
2020/03/16 1,769 1,769 1,621 1,637 23,500
2020/03/13 1,786 1,799 1,647 1,710 12,800
2020/03/12 2,043 2,060 1,910 1,946 15,300
2020/03/11 2,140 2,205 2,026 2,140 13,800
2020/03/10 1,948 2,269 1,904 2,138 15,000
2020/03/09 2,451 2,462 2,050 2,120 12,000
2020/03/06 2,550 2,560 2,510 2,536 5,100
2020/03/05 2,680 2,680 2,600 2,604 2,800
2020/03/04 2,500 2,670 2,484 2,649 6,400
2020/03/03 2,690 2,730 2,625 2,645 22,700
2020/03/02 2,508 2,703 2,508 2,681 9,100
2020/02/28 2,541 2,559 2,508 2,508 16,100
2020/02/27 2,590 2,694 2,590 2,630 15,600
2020/02/26 2,551 2,621 2,551 2,588 7,000
2020/02/25 2,571 2,616 2,565 2,585 8,300
2020/02/21 2,710 2,749 2,702 2,721 3,300
2020/02/20 2,730 2,730 2,686 2,712 5,300
2020/02/19 2,748 2,748 2,700 2,700 4,300
2020/02/18 2,752 2,796 2,735 2,748 3,800
2020/02/17 2,820 2,820 2,750 2,778 6,200
2020/02/14 2,811 2,833 2,765 2,825 3,600
2020/02/13 2,871 2,873 2,830 2,846 3,500
2020/02/12 2,976 2,976 2,900 2,900 10,500
2020/02/10 2,788 2,800 2,752 2,790 3,600
2020/02/07 2,800 2,814 2,755 2,789 3,900
2020/02/06 2,822 2,845 2,803 2,803 2,400
2020/02/05 2,788 2,833 2,772 2,772 7,100
2020/02/04 2,714 2,760 2,700 2,755 3,600
2020/02/03 2,671 2,728 2,641 2,725 5,500
2020/01/31 2,773 2,834 2,766 2,766 8,500
2020/01/30 2,936 2,936 2,740 2,783 14,400
2020/01/29 2,996 3,020 2,945 2,974 5,500
2020/01/28 3,020 3,020 2,932 3,010 7,000
2020/01/27 3,120 3,120 3,030 3,030 5,800
2020/01/24 3,150 3,165 3,135 3,140 3,800
2020/01/23 3,245 3,245 3,145 3,145 3,300
2020/01/22 3,185 3,210 3,130 3,210 4,400
2020/01/21 3,170 3,185 3,115 3,150 4,000
2020/01/20 3,155 3,180 3,130 3,170 4,300
2020/01/17 3,260 3,260 3,145 3,170 5,700
2020/01/16 3,235 3,235 3,190 3,205 7,900
2020/01/15 3,250 3,250 3,180 3,200 2,100
2020/01/14 3,135 3,225 3,135 3,155 9,100
2020/01/10 3,110 3,145 3,090 3,115 4,600
2020/01/09 3,140 3,145 3,105 3,110 3,800
2020/01/08 3,130 3,150 3,005 3,055 10,700
2020/01/07 3,150 3,180 3,110 3,160 4,600
2020/01/06 3,090 3,170 3,035 3,170 5,800

このページの先頭へ