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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,981 | 1,993 | 1,966 | 1,979 | 29,600 |
| 2025/06/12 | 1,989 | 2,006 | 1,980 | 1,981 | 41,700 |
| 2025/06/11 | 1,970 | 2,015 | 1,970 | 1,980 | 67,800 |
| 2025/06/10 | 1,990 | 2,000 | 1,961 | 1,961 | 26,900 |
| 2025/06/09 | 1,968 | 1,996 | 1,968 | 1,992 | 28,500 |
| 2025/06/06 | 1,960 | 1,968 | 1,948 | 1,960 | 20,000 |
| 2025/06/05 | 1,941 | 1,985 | 1,935 | 1,965 | 38,200 |
| 2025/06/04 | 1,940 | 1,960 | 1,940 | 1,945 | 21,100 |
| 2025/06/03 | 1,938 | 1,957 | 1,938 | 1,947 | 18,900 |
| 2025/06/02 | 1,924 | 1,946 | 1,919 | 1,939 | 36,700 |
| 2025/05/30 | 1,931 | 1,943 | 1,913 | 1,925 | 34,700 |
| 2025/05/29 | 1,935 | 1,948 | 1,929 | 1,931 | 22,200 |
| 2025/05/28 | 1,908 | 1,954 | 1,907 | 1,916 | 43,100 |
| 2025/05/27 | 1,893 | 1,918 | 1,884 | 1,907 | 32,200 |
| 2025/05/26 | 1,878 | 1,898 | 1,863 | 1,876 | 22,400 |
| 2025/05/23 | 1,833 | 1,891 | 1,828 | 1,869 | 28,800 |
| 2025/05/22 | 1,903 | 1,924 | 1,846 | 1,854 | 57,900 |
| 2025/05/21 | 1,891 | 1,945 | 1,890 | 1,934 | 58,000 |
| 2025/05/20 | 1,916 | 1,935 | 1,880 | 1,890 | 40,600 |
| 2025/05/19 | 1,895 | 1,940 | 1,870 | 1,896 | 74,600 |
| 2025/05/16 | 1,820 | 1,914 | 1,818 | 1,899 | 65,600 |
| 2025/05/15 | 1,810 | 1,836 | 1,799 | 1,818 | 62,800 |
| 2025/05/14 | 1,827 | 1,849 | 1,788 | 1,838 | 152,500 |
| 2025/05/13 | 1,895 | 1,928 | 1,885 | 1,918 | 68,100 |
| 2025/05/12 | 1,867 | 1,875 | 1,832 | 1,872 | 35,200 |
| 2025/05/09 | 1,811 | 1,853 | 1,811 | 1,828 | 51,800 |
| 2025/05/08 | 1,825 | 1,845 | 1,800 | 1,811 | 40,500 |
| 2025/05/07 | 1,800 | 1,815 | 1,786 | 1,796 | 50,800 |
| 2025/05/02 | 1,794 | 1,799 | 1,753 | 1,771 | 49,200 |
| 2025/05/01 | 1,764 | 1,780 | 1,717 | 1,720 | 49,400 |
| 2025/04/30 | 1,785 | 1,811 | 1,745 | 1,777 | 86,600 |
| 2025/04/28 | 1,798 | 1,849 | 1,786 | 1,825 | 168,500 |
| 2025/04/25 | 1,598 | 1,600 | 1,577 | 1,593 | 11,100 |
| 2025/04/24 | 1,593 | 1,593 | 1,558 | 1,568 | 16,200 |
| 2025/04/23 | 1,549 | 1,601 | 1,540 | 1,578 | 17,400 |
| 2025/04/22 | 1,496 | 1,539 | 1,486 | 1,530 | 11,000 |
| 2025/04/21 | 1,520 | 1,520 | 1,487 | 1,491 | 7,400 |
| 2025/04/18 | 1,481 | 1,530 | 1,481 | 1,530 | 9,300 |
| 2025/04/17 | 1,463 | 1,496 | 1,463 | 1,484 | 12,700 |
| 2025/04/16 | 1,491 | 1,491 | 1,458 | 1,462 | 6,300 |
| 2025/04/15 | 1,471 | 1,503 | 1,458 | 1,485 | 9,000 |
| 2025/04/14 | 1,487 | 1,490 | 1,450 | 1,462 | 24,900 |
| 2025/04/11 | 1,451 | 1,476 | 1,416 | 1,469 | 16,500 |
| 2025/04/10 | 1,545 | 1,545 | 1,482 | 1,489 | 42,600 |
| 2025/04/09 | 1,430 | 1,430 | 1,368 | 1,400 | 23,900 |
| 2025/04/08 | 1,388 | 1,462 | 1,388 | 1,462 | 43,600 |
| 2025/04/07 | 1,214 | 1,350 | 1,214 | 1,314 | 66,300 |
| 2025/04/04 | 1,520 | 1,529 | 1,397 | 1,456 | 132,800 |
| 2025/04/03 | 1,615 | 1,618 | 1,550 | 1,570 | 64,700 |
| 2025/04/02 | 1,658 | 1,679 | 1,639 | 1,663 | 36,900 |
| 2025/04/01 | 1,729 | 1,729 | 1,638 | 1,650 | 83,600 |
| 2025/03/31 | 1,774 | 1,774 | 1,704 | 1,708 | 39,000 |
| 2025/03/28 | 1,806 | 1,806 | 1,770 | 1,790 | 14,200 |
| 2025/03/27 | 1,822 | 1,830 | 1,798 | 1,806 | 15,500 |
| 2025/03/26 | 1,799 | 1,829 | 1,799 | 1,828 | 8,400 |
| 2025/03/25 | 1,802 | 1,809 | 1,797 | 1,797 | 9,500 |
| 2025/03/24 | 1,841 | 1,841 | 1,800 | 1,800 | 16,900 |
| 2025/03/21 | 1,828 | 1,850 | 1,826 | 1,831 | 9,000 |
| 2025/03/19 | 1,835 | 1,854 | 1,829 | 1,831 | 11,200 |
| 2025/03/18 | 1,822 | 1,830 | 1,813 | 1,829 | 11,200 |
| 2025/03/17 | 1,810 | 1,829 | 1,785 | 1,803 | 33,300 |
| 2025/03/14 | 1,785 | 1,794 | 1,763 | 1,786 | 8,400 |
| 2025/03/13 | 1,800 | 1,803 | 1,762 | 1,785 | 12,100 |
| 2025/03/12 | 1,775 | 1,807 | 1,775 | 1,785 | 16,000 |
| 2025/03/11 | 1,770 | 1,786 | 1,739 | 1,786 | 20,900 |
| 2025/03/10 | 1,796 | 1,796 | 1,766 | 1,794 | 3,900 |
| 2025/03/07 | 1,771 | 1,799 | 1,767 | 1,773 | 10,400 |
| 2025/03/06 | 1,810 | 1,810 | 1,773 | 1,782 | 14,200 |
| 2025/03/05 | 1,810 | 1,810 | 1,772 | 1,801 | 12,900 |
| 2025/03/04 | 1,809 | 1,849 | 1,770 | 1,778 | 19,800 |
| 2025/03/03 | 1,852 | 1,852 | 1,808 | 1,829 | 20,800 |
| 2025/02/28 | 1,827 | 1,851 | 1,796 | 1,823 | 17,000 |
| 2025/02/27 | 1,819 | 1,846 | 1,819 | 1,839 | 7,000 |
| 2025/02/26 | 1,875 | 1,875 | 1,812 | 1,833 | 13,000 |
| 2025/02/25 | 1,899 | 1,918 | 1,879 | 1,898 | 9,200 |
| 2025/02/21 | 1,918 | 1,919 | 1,872 | 1,878 | 7,700 |
| 2025/02/20 | 1,890 | 1,918 | 1,888 | 1,898 | 4,800 |
| 2025/02/19 | 1,919 | 1,959 | 1,903 | 1,906 | 12,200 |
| 2025/02/18 | 1,962 | 1,988 | 1,933 | 1,933 | 20,200 |
| 2025/02/17 | 1,949 | 1,989 | 1,926 | 1,975 | 37,700 |
| 2025/02/14 | 1,912 | 1,961 | 1,891 | 1,915 | 27,900 |
| 2025/02/13 | 1,955 | 1,999 | 1,932 | 1,935 | 17,000 |
| 2025/02/12 | 1,936 | 2,019 | 1,936 | 1,955 | 41,600 |
| 2025/02/10 | 1,842 | 1,938 | 1,842 | 1,874 | 32,400 |
| 2025/02/07 | 1,809 | 1,873 | 1,809 | 1,853 | 26,500 |
| 2025/02/06 | 1,778 | 1,829 | 1,760 | 1,823 | 24,300 |
| 2025/02/05 | 1,777 | 1,793 | 1,752 | 1,764 | 17,100 |
| 2025/02/04 | 1,810 | 1,825 | 1,765 | 1,774 | 31,300 |
| 2025/02/03 | 1,785 | 1,805 | 1,777 | 1,793 | 39,300 |
| 2025/01/31 | 1,836 | 1,849 | 1,813 | 1,824 | 17,600 |
| 2025/01/30 | 1,837 | 1,852 | 1,802 | 1,842 | 27,900 |
| 2025/01/29 | 1,854 | 1,866 | 1,836 | 1,850 | 23,500 |
| 2025/01/28 | 1,861 | 1,889 | 1,836 | 1,851 | 16,300 |
| 2025/01/27 | 1,899 | 1,922 | 1,861 | 1,879 | 27,100 |
| 2025/01/24 | 1,939 | 1,939 | 1,903 | 1,926 | 9,400 |
| 2025/01/23 | 1,919 | 1,948 | 1,906 | 1,931 | 5,400 |
| 2025/01/22 | 1,947 | 1,970 | 1,903 | 1,929 | 16,100 |
| 2025/01/21 | 1,870 | 1,939 | 1,870 | 1,937 | 18,800 |
| 2025/01/20 | 1,859 | 1,873 | 1,832 | 1,855 | 14,400 |
| 2025/01/17 | 1,873 | 1,873 | 1,827 | 1,862 | 17,100 |
| 2025/01/16 | 1,866 | 1,885 | 1,828 | 1,873 | 24,100 |
| 2025/01/15 | 1,883 | 1,935 | 1,861 | 1,873 | 16,000 |
| 2025/01/14 | 1,920 | 1,920 | 1,872 | 1,897 | 17,300 |
| 2025/01/10 | 1,951 | 1,979 | 1,920 | 1,954 | 21,300 |
| 2025/01/09 | 2,000 | 2,000 | 1,949 | 1,958 | 28,700 |
| 2025/01/08 | 1,990 | 2,040 | 1,986 | 2,000 | 17,600 |
| 2025/01/07 | 2,037 | 2,043 | 1,999 | 2,002 | 18,100 |
| 2025/01/06 | 2,030 | 2,057 | 2,000 | 2,037 | 15,000 |
| 2024/12/30 | 1,993 | 2,038 | 1,993 | 2,038 | 20,900 |
| 2024/12/27 | 1,971 | 2,024 | 1,971 | 2,020 | 37,700 |
| 2024/12/26 | 1,979 | 2,031 | 1,971 | 1,982 | 19,400 |
| 2024/12/25 | 2,000 | 2,011 | 1,974 | 1,979 | 10,600 |
| 2024/12/24 | 1,994 | 2,001 | 1,963 | 1,965 | 42,800 |
| 2024/12/23 | 2,000 | 2,045 | 1,996 | 2,019 | 42,900 |
| 2024/12/20 | 1,980 | 2,034 | 1,976 | 2,010 | 47,800 |
| 2024/12/19 | 1,886 | 2,000 | 1,871 | 1,988 | 52,900 |
| 2024/12/18 | 1,932 | 1,932 | 1,882 | 1,901 | 10,000 |
| 2024/12/17 | 1,987 | 1,987 | 1,932 | 1,932 | 19,300 |
| 2024/12/16 | 1,970 | 2,037 | 1,941 | 1,986 | 47,100 |
| 2024/12/13 | 1,906 | 1,979 | 1,890 | 1,970 | 31,900 |
| 2024/12/12 | 1,959 | 1,959 | 1,880 | 1,930 | 43,100 |
| 2024/12/11 | 1,940 | 1,960 | 1,907 | 1,954 | 30,500 |
| 2024/12/10 | 1,856 | 1,934 | 1,856 | 1,930 | 38,400 |
| 2024/12/09 | 1,794 | 1,861 | 1,755 | 1,861 | 51,400 |
| 2024/12/06 | 1,721 | 1,754 | 1,721 | 1,754 | 15,000 |
| 2024/12/05 | 1,735 | 1,779 | 1,719 | 1,736 | 25,700 |
| 2024/12/04 | 1,730 | 1,749 | 1,714 | 1,743 | 37,000 |
| 2024/12/03 | 1,744 | 1,750 | 1,731 | 1,735 | 20,800 |
| 2024/12/02 | 1,724 | 1,752 | 1,724 | 1,745 | 13,900 |
| 2024/11/29 | 1,732 | 1,745 | 1,720 | 1,724 | 18,000 |
| 2024/11/28 | 1,765 | 1,765 | 1,711 | 1,726 | 32,700 |
| 2024/11/27 | 1,730 | 1,749 | 1,729 | 1,749 | 17,000 |
| 2024/11/26 | 1,718 | 1,761 | 1,718 | 1,730 | 85,300 |
| 2024/11/25 | 1,719 | 1,777 | 1,716 | 1,758 | 36,300 |
| 2024/11/22 | 1,680 | 1,719 | 1,680 | 1,719 | 84,300 |
| 2024/11/21 | 1,698 | 1,724 | 1,694 | 1,716 | 25,100 |
| 2024/11/20 | 1,720 | 1,720 | 1,686 | 1,691 | 31,500 |
| 2024/11/19 | 1,717 | 1,741 | 1,708 | 1,720 | 28,400 |
| 2024/11/18 | 1,745 | 1,745 | 1,690 | 1,717 | 44,200 |
| 2024/11/15 | 1,833 | 1,868 | 1,749 | 1,760 | 74,800 |
| 2024/11/14 | 1,808 | 1,810 | 1,726 | 1,753 | 22,100 |
| 2024/11/13 | 1,837 | 1,846 | 1,771 | 1,799 | 15,700 |
| 2024/11/12 | 1,822 | 1,870 | 1,799 | 1,842 | 84,500 |
| 2024/11/11 | 1,721 | 1,742 | 1,687 | 1,742 | 27,400 |
| 2024/11/08 | 1,725 | 1,732 | 1,707 | 1,727 | 8,200 |
| 2024/11/07 | 1,722 | 1,740 | 1,706 | 1,740 | 27,200 |
| 2024/11/06 | 1,727 | 1,795 | 1,713 | 1,715 | 11,000 |
| 2024/11/05 | 1,768 | 1,768 | 1,731 | 1,735 | 10,300 |
| 2024/11/01 | 1,814 | 1,814 | 1,730 | 1,768 | 13,900 |
| 2024/10/31 | 1,753 | 1,825 | 1,738 | 1,811 | 13,300 |
| 2024/10/30 | 1,749 | 1,775 | 1,714 | 1,749 | 10,000 |
| 2024/10/29 | 1,746 | 1,748 | 1,718 | 1,730 | 10,300 |
| 2024/10/28 | 1,686 | 1,744 | 1,671 | 1,706 | 11,000 |
| 2024/10/25 | 1,715 | 1,715 | 1,672 | 1,684 | 17,400 |
| 2024/10/24 | 1,714 | 1,737 | 1,702 | 1,728 | 11,400 |
| 2024/10/23 | 1,770 | 1,783 | 1,723 | 1,726 | 19,400 |
| 2024/10/22 | 1,790 | 1,790 | 1,756 | 1,770 | 15,400 |
| 2024/10/21 | 1,819 | 1,824 | 1,790 | 1,796 | 8,300 |
| 2024/10/18 | 1,809 | 1,823 | 1,797 | 1,819 | 5,700 |
| 2024/10/17 | 1,838 | 1,838 | 1,789 | 1,809 | 17,000 |
| 2024/10/16 | 1,849 | 1,849 | 1,812 | 1,838 | 8,200 |
| 2024/10/15 | 1,829 | 1,869 | 1,826 | 1,860 | 5,500 |
| 2024/10/11 | 1,823 | 1,840 | 1,810 | 1,817 | 4,000 |
| 2024/10/10 | 1,854 | 1,878 | 1,807 | 1,830 | 11,900 |
| 2024/10/09 | 1,859 | 1,867 | 1,839 | 1,854 | 9,000 |
| 2024/10/08 | 1,856 | 1,874 | 1,835 | 1,852 | 7,300 |
| 2024/10/07 | 1,874 | 1,898 | 1,857 | 1,870 | 4,100 |
| 2024/10/04 | 1,867 | 1,883 | 1,850 | 1,871 | 7,700 |
| 2024/10/03 | 1,893 | 1,920 | 1,866 | 1,869 | 14,100 |
| 2024/10/02 | 1,860 | 1,892 | 1,830 | 1,864 | 15,800 |
| 2024/10/01 | 1,870 | 1,887 | 1,836 | 1,866 | 14,000 |
| 2024/09/30 | 1,860 | 1,893 | 1,818 | 1,869 | 26,300 |
| 2024/09/27 | 1,815 | 1,880 | 1,789 | 1,860 | 26,600 |
| 2024/09/26 | 1,801 | 1,844 | 1,801 | 1,814 | 13,900 |
| 2024/09/25 | 1,815 | 1,815 | 1,792 | 1,804 | 24,100 |
| 2024/09/24 | 1,868 | 1,869 | 1,800 | 1,821 | 16,300 |
| 2024/09/20 | 1,880 | 1,881 | 1,851 | 1,868 | 10,400 |
| 2024/09/19 | 1,880 | 1,890 | 1,873 | 1,877 | 9,200 |
| 2024/09/18 | 1,877 | 1,886 | 1,850 | 1,855 | 11,300 |
| 2024/09/17 | 1,887 | 1,890 | 1,825 | 1,848 | 19,500 |
| 2024/09/13 | 1,872 | 1,879 | 1,850 | 1,869 | 9,300 |
| 2024/09/12 | 1,850 | 1,910 | 1,850 | 1,872 | 31,400 |
| 2024/09/11 | 1,820 | 1,860 | 1,810 | 1,840 | 25,200 |
| 2024/09/10 | 1,816 | 1,850 | 1,810 | 1,820 | 28,000 |
| 2024/09/09 | 1,773 | 1,836 | 1,750 | 1,816 | 35,700 |
| 2024/09/06 | 1,850 | 1,890 | 1,806 | 1,820 | 29,800 |
| 2024/09/05 | 1,833 | 1,894 | 1,833 | 1,845 | 39,900 |
| 2024/09/04 | 1,910 | 1,928 | 1,831 | 1,850 | 60,500 |
| 2024/09/03 | 1,970 | 2,027 | 1,969 | 1,981 | 46,700 |
| 2024/09/02 | 1,972 | 1,985 | 1,950 | 1,965 | 34,100 |
| 2024/08/30 | 1,980 | 1,980 | 1,947 | 1,970 | 21,100 |
| 2024/08/29 | 1,932 | 1,983 | 1,912 | 1,983 | 38,200 |
| 2024/08/28 | 1,943 | 1,950 | 1,918 | 1,932 | 16,300 |
| 2024/08/27 | 1,956 | 1,956 | 1,902 | 1,943 | 16,000 |
| 2024/08/26 | 1,936 | 2,005 | 1,936 | 1,953 | 29,500 |
| 2024/08/23 | 1,960 | 1,991 | 1,931 | 1,976 | 24,300 |
| 2024/08/22 | 1,958 | 1,995 | 1,958 | 1,962 | 31,800 |
| 2024/08/21 | 1,902 | 1,946 | 1,902 | 1,946 | 27,100 |
| 2024/08/20 | 1,922 | 1,957 | 1,913 | 1,942 | 28,000 |
| 2024/08/19 | 2,000 | 2,000 | 1,886 | 1,890 | 31,000 |