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 |
|---|---|---|---|---|---|
| 2024/05/01 | 1,786 | 1,786 | 1,741 | 1,758 | 2,300 |
| 2024/04/30 | 1,743 | 1,789 | 1,743 | 1,786 | 16,500 |
| 2024/04/26 | 1,750 | 1,776 | 1,732 | 1,743 | 9,600 |
| 2024/04/25 | 1,752 | 1,764 | 1,740 | 1,757 | 3,000 |
| 2024/04/24 | 1,730 | 1,774 | 1,723 | 1,771 | 3,200 |
| 2024/04/23 | 1,741 | 1,768 | 1,720 | 1,730 | 9,900 |
| 2024/04/22 | 1,701 | 1,774 | 1,694 | 1,741 | 20,600 |
| 2024/04/19 | 1,739 | 1,755 | 1,704 | 1,711 | 26,100 |
| 2024/04/18 | 1,775 | 1,790 | 1,737 | 1,758 | 15,400 |
| 2024/04/17 | 1,789 | 1,799 | 1,775 | 1,782 | 7,600 |
| 2024/04/16 | 1,800 | 1,800 | 1,778 | 1,791 | 9,800 |
| 2024/04/15 | 1,800 | 1,813 | 1,785 | 1,813 | 12,300 |
| 2024/04/12 | 1,821 | 1,821 | 1,800 | 1,801 | 19,300 |
| 2024/04/11 | 1,787 | 1,828 | 1,787 | 1,828 | 13,500 |
| 2024/04/10 | 1,801 | 1,824 | 1,793 | 1,821 | 11,600 |
| 2024/04/09 | 1,784 | 1,817 | 1,777 | 1,817 | 17,500 |
| 2024/04/08 | 1,782 | 1,787 | 1,766 | 1,784 | 8,500 |
| 2024/04/05 | 1,759 | 1,794 | 1,748 | 1,790 | 6,700 |
| 2024/04/04 | 1,785 | 1,795 | 1,768 | 1,782 | 5,200 |
| 2024/04/03 | 1,756 | 1,788 | 1,747 | 1,785 | 10,000 |
| 2024/04/02 | 1,769 | 1,790 | 1,760 | 1,787 | 11,700 |
| 2024/04/01 | 1,791 | 1,815 | 1,769 | 1,770 | 9,200 |
| 2024/03/29 | 1,771 | 1,807 | 1,735 | 1,806 | 12,400 |
| 2024/03/28 | 1,773 | 1,800 | 1,765 | 1,766 | 3,000 |
| 2024/03/27 | 1,776 | 1,805 | 1,760 | 1,788 | 15,900 |
| 2024/03/26 | 1,725 | 1,799 | 1,725 | 1,785 | 30,400 |
| 2024/03/25 | 1,760 | 1,760 | 1,721 | 1,738 | 34,400 |
| 2024/03/22 | 1,795 | 1,800 | 1,751 | 1,766 | 19,400 |
| 2024/03/21 | 1,760 | 1,792 | 1,752 | 1,786 | 15,500 |
| 2024/03/19 | 1,748 | 1,770 | 1,735 | 1,753 | 21,500 |
| 2024/03/18 | 1,758 | 1,775 | 1,743 | 1,751 | 14,300 |
| 2024/03/15 | 1,777 | 1,777 | 1,754 | 1,758 | 6,800 |
| 2024/03/14 | 1,790 | 1,799 | 1,771 | 1,776 | 5,100 |
| 2024/03/13 | 1,809 | 1,809 | 1,790 | 1,790 | 3,400 |
| 2024/03/12 | 1,777 | 1,811 | 1,765 | 1,792 | 4,700 |
| 2024/03/11 | 1,792 | 1,801 | 1,763 | 1,781 | 21,400 |
| 2024/03/08 | 1,803 | 1,819 | 1,800 | 1,806 | 10,800 |
| 2024/03/07 | 1,836 | 1,855 | 1,819 | 1,823 | 9,300 |
| 2024/03/06 | 1,818 | 1,859 | 1,802 | 1,835 | 27,100 |
| 2024/03/05 | 1,760 | 1,836 | 1,760 | 1,821 | 29,800 |
| 2024/03/04 | 1,785 | 1,797 | 1,752 | 1,764 | 18,200 |
| 2024/03/01 | 1,773 | 1,802 | 1,773 | 1,781 | 15,000 |
| 2024/02/29 | 1,754 | 1,778 | 1,734 | 1,774 | 19,500 |
| 2024/02/28 | 1,744 | 1,763 | 1,736 | 1,747 | 16,600 |
| 2024/02/27 | 1,737 | 1,760 | 1,737 | 1,740 | 20,800 |
| 2024/02/26 | 1,742 | 1,755 | 1,734 | 1,737 | 35,900 |
| 2024/02/22 | 1,758 | 1,762 | 1,745 | 1,750 | 23,300 |
| 2024/02/21 | 1,743 | 1,766 | 1,738 | 1,755 | 7,000 |
| 2024/02/20 | 1,772 | 1,779 | 1,743 | 1,753 | 16,900 |
| 2024/02/19 | 1,750 | 1,769 | 1,740 | 1,769 | 13,000 |
| 2024/02/16 | 1,752 | 1,818 | 1,747 | 1,747 | 12,700 |
| 2024/02/15 | 1,729 | 1,784 | 1,685 | 1,775 | 49,000 |
| 2024/02/14 | 1,751 | 1,753 | 1,702 | 1,724 | 48,800 |
| 2024/02/13 | 1,763 | 1,771 | 1,743 | 1,766 | 20,300 |
| 2024/02/09 | 1,752 | 1,774 | 1,751 | 1,763 | 15,800 |
| 2024/02/08 | 1,770 | 1,773 | 1,741 | 1,766 | 23,600 |
| 2024/02/07 | 1,760 | 1,771 | 1,757 | 1,770 | 13,100 |
| 2024/02/06 | 1,800 | 1,801 | 1,760 | 1,760 | 20,200 |
| 2024/02/05 | 1,800 | 1,812 | 1,785 | 1,800 | 21,200 |
| 2024/02/02 | 1,799 | 1,807 | 1,784 | 1,800 | 19,600 |
| 2024/02/01 | 1,824 | 1,827 | 1,793 | 1,810 | 22,300 |
| 2024/01/31 | 1,831 | 1,831 | 1,790 | 1,830 | 28,000 |
| 2024/01/30 | 1,823 | 1,858 | 1,820 | 1,831 | 17,400 |
| 2024/01/29 | 1,811 | 1,829 | 1,809 | 1,823 | 11,400 |
| 2024/01/26 | 1,814 | 1,870 | 1,806 | 1,819 | 33,200 |
| 2024/01/25 | 1,823 | 1,827 | 1,808 | 1,821 | 20,800 |
| 2024/01/24 | 1,834 | 1,836 | 1,809 | 1,832 | 17,900 |
| 2024/01/23 | 1,849 | 1,851 | 1,816 | 1,834 | 22,500 |
| 2024/01/22 | 1,835 | 1,865 | 1,819 | 1,849 | 30,300 |
| 2024/01/19 | 1,800 | 1,828 | 1,786 | 1,818 | 13,700 |
| 2024/01/18 | 1,777 | 1,820 | 1,777 | 1,792 | 17,700 |
| 2024/01/17 | 1,813 | 1,814 | 1,777 | 1,777 | 30,700 |
| 2024/01/16 | 1,825 | 1,828 | 1,802 | 1,808 | 23,200 |
| 2024/01/15 | 1,811 | 1,834 | 1,775 | 1,819 | 44,000 |
| 2024/01/12 | 1,860 | 1,860 | 1,812 | 1,832 | 30,400 |
| 2024/01/11 | 1,864 | 1,875 | 1,834 | 1,863 | 24,500 |
| 2024/01/10 | 1,885 | 1,895 | 1,843 | 1,881 | 46,400 |
| 2024/01/09 | 1,885 | 1,913 | 1,850 | 1,885 | 32,300 |
| 2024/01/05 | 1,957 | 1,957 | 1,863 | 1,870 | 37,800 |
| 2024/01/04 | 1,904 | 1,950 | 1,859 | 1,934 | 50,900 |