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
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
2023/06/23 2,102 2,162 2,100 2,115 37,400
2023/06/22 2,102 2,131 2,099 2,101 49,300
2023/06/21 2,130 2,140 2,098 2,112 32,400
2023/06/20 2,096 2,145 2,096 2,139 32,300
2023/06/19 2,100 2,136 2,091 2,096 66,000
2023/06/16 2,047 2,100 2,047 2,090 43,000
2023/06/15 2,045 2,069 2,038 2,057 45,900
2023/06/14 2,056 2,089 2,042 2,049 25,100
2023/06/13 2,049 2,105 2,047 2,070 73,600
2023/06/12 1,991 2,047 1,950 2,036 37,100
2023/06/09 1,974 1,994 1,948 1,980 19,300
2023/06/08 2,009 2,051 1,948 1,960 61,300
2023/06/07 2,032 2,120 2,013 2,013 87,900
2023/06/06 1,956 2,007 1,950 1,994 48,800
2023/06/05 1,953 1,990 1,952 1,956 25,500
2023/06/02 1,936 1,986 1,935 1,952 32,100
2023/06/01 1,931 1,960 1,906 1,935 42,600
2023/05/31 1,904 1,994 1,904 1,944 105,300
2023/05/30 1,904 1,908 1,845 1,879 27,000
2023/05/29 1,911 1,930 1,870 1,873 38,300
2023/05/26 1,852 1,892 1,840 1,866 18,500
2023/05/25 1,845 1,879 1,822 1,852 37,000
2023/05/24 1,909 1,909 1,853 1,855 36,600
2023/05/23 1,890 1,976 1,875 1,909 59,300
2023/05/22 1,927 1,933 1,882 1,889 45,300
2023/05/19 1,936 1,961 1,910 1,916 79,400
2023/05/18 1,938 1,963 1,912 1,937 64,500
2023/05/17 2,010 2,034 1,928 1,945 103,600
2023/05/16 1,994 2,042 1,965 2,016 56,000
2023/05/15 1,888 2,121 1,888 2,025 222,500
2023/05/12 1,950 1,971 1,915 1,932 57,100
2023/05/11 2,030 2,036 1,950 1,950 77,000
2023/05/10 2,032 2,086 2,015 2,025 60,100
2023/05/09 2,020 2,072 2,003 2,029 39,600
2023/05/08 1,972 2,053 1,972 2,003 58,300
2023/05/02 1,935 1,999 1,933 1,973 29,100
2023/05/01 1,989 2,015 1,936 1,936 26,700
2023/04/28 1,991 2,015 1,936 1,967 33,800
2023/04/27 1,966 2,003 1,958 1,988 33,000
2023/04/26 2,022 2,022 1,956 1,963 71,900
2023/04/25 2,030 2,088 2,028 2,028 38,400
2023/04/24 2,028 2,065 2,011 2,040 39,800
2023/04/21 2,037 2,050 1,997 2,045 54,600
2023/04/20 2,068 2,068 2,033 2,056 30,600
2023/04/19 2,178 2,178 2,067 2,088 70,700
2023/04/18 2,231 2,241 2,166 2,195 34,700
2023/04/17 2,270 2,270 2,207 2,249 43,600
2023/04/14 2,338 2,338 2,270 2,287 22,000
2023/04/13 2,324 2,345 2,285 2,307 24,800
2023/04/12 2,340 2,355 2,286 2,325 25,200
2023/04/11 2,352 2,370 2,304 2,341 25,900
2023/04/10 2,245 2,361 2,245 2,310 31,700
2023/04/07 2,231 2,262 2,153 2,245 37,900
2023/04/06 2,270 2,274 2,213 2,230 23,400
2023/04/05 2,328 2,333 2,245 2,274 35,700
2023/04/04 2,369 2,387 2,343 2,363 16,900
2023/04/03 2,464 2,464 2,379 2,391 35,100
2023/03/31 2,416 2,469 2,378 2,442 36,100
2023/03/30 2,420 2,444 2,410 2,434 18,000
2023/03/30 1 -> 4.00 分割
2023/03/29 9,690 9,690 9,410 9,590 7,100
2023/03/28 9,620 9,790 9,610 9,790 4,800
2023/03/27 9,390 9,750 9,380 9,750 11,500
2023/03/24 9,450 9,460 9,270 9,350 12,800
2023/03/23 9,610 9,610 9,390 9,490 5,000
2023/03/22 9,660 9,660 9,500 9,590 5,900
2023/03/20 9,570 9,640 9,450 9,620 8,400
2023/03/17 9,240 9,700 9,240 9,580 14,300
2023/03/16 9,060 9,240 9,000 9,220 11,500
2023/03/15 9,070 9,120 8,970 9,050 6,300
2023/03/14 9,200 9,200 8,960 9,010 10,700
2023/03/13 9,500 9,500 9,250 9,290 8,300
2023/03/10 9,600 9,600 9,460 9,490 10,000
2023/03/09 9,610 9,660 9,430 9,540 14,200
2023/03/08 9,560 9,780 9,560 9,660 10,500
2023/03/07 9,710 9,790 9,540 9,540 10,100
2023/03/06 9,700 9,810 9,600 9,710 7,900
2023/03/03 9,800 9,820 9,630 9,700 9,800
2023/03/02 9,870 9,870 9,680 9,790 8,100
2023/03/01 9,700 9,980 9,560 9,960 20,900
2023/02/28 9,560 9,790 9,220 9,700 33,200
2023/02/27 9,750 10,280 9,610 9,810 77,800
2023/02/24 9,070 9,110 8,800 8,910 10,800
2023/02/22 9,180 9,180 8,780 8,950 11,600
2023/02/21 9,190 9,210 9,030 9,190 6,000
2023/02/20 9,040 9,220 8,990 9,190 7,600
2023/02/17 9,350 9,350 8,920 8,990 19,700
2023/02/16 9,640 9,640 9,270 9,430 14,500
2023/02/15 9,970 10,100 9,540 9,690 20,600
2023/02/14 9,000 9,930 9,000 9,820 41,700
2023/02/13 8,860 8,950 8,740 8,740 5,100
2023/02/10 8,900 9,000 8,830 8,860 2,100
2023/02/09 8,940 8,940 8,760 8,940 1,200
2023/02/08 8,730 8,910 8,700 8,910 2,300
2023/02/07 8,760 8,790 8,610 8,650 3,300
2023/02/06 8,670 8,800 8,500 8,760 6,600
2023/02/03 9,000 9,000 8,750 8,780 2,400
2023/02/02 9,050 9,170 8,840 8,890 5,100
2023/02/01 8,960 9,000 8,810 8,980 5,300
2023/01/31 8,610 8,950 8,610 8,940 8,300
2023/01/30 8,500 8,610 8,480 8,610 6,100
2023/01/27 8,530 8,570 8,450 8,480 4,200
2023/01/26 8,680 8,730 8,370 8,530 12,400
2023/01/25 8,690 8,860 8,690 8,730 3,000
2023/01/24 8,680 8,860 8,680 8,750 5,400
2023/01/23 8,490 8,640 8,490 8,610 6,200
2023/01/20 8,570 8,570 8,450 8,450 4,300
2023/01/19 8,570 8,650 8,540 8,570 2,300
2023/01/18 8,470 8,730 8,450 8,570 4,500
2023/01/17 8,600 8,690 8,510 8,510 4,300
2023/01/16 8,730 8,800 8,410 8,600 7,300
2023/01/13 8,780 8,970 8,710 8,910 5,200
2023/01/12 8,790 9,090 8,670 9,000 6,300
2023/01/11 8,630 8,930 8,580 8,580 4,100
2023/01/10 8,670 8,790 8,450 8,780 5,600
2023/01/06 8,560 8,560 8,450 8,450 600
2023/01/05 8,740 8,740 8,470 8,490 2,800
2023/01/04 8,750 8,750 8,330 8,330 1,700

このページの先頭へ