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 |
---|---|---|---|---|---|
2011/12/30 | 880 | 955 | 877 | 929 | 6,200 |
2011/12/29 | 855 | 915 | 855 | 900 | 6,000 |
2011/12/28 | 852 | 868 | 852 | 856 | 1,600 |
2011/12/27 | 862 | 863 | 851 | 851 | 4,200 |
2011/12/26 | 901 | 905 | 876 | 876 | 3,000 |
2011/12/22 | 888 | 903 | 855 | 888 | 5,200 |
2011/12/21 | 872 | 928 | 870 | 899 | 11,400 |
2011/12/20 | 819 | 851 | 819 | 842 | 3,700 |
2011/12/19 | 856 | 886 | 812 | 834 | 6,300 |
2011/12/16 | 870 | 880 | 861 | 871 | 3,800 |
2011/12/15 | 905 | 905 | 851 | 869 | 9,500 |
2011/12/14 | 932 | 938 | 917 | 920 | 3,700 |
2011/12/13 | 945 | 945 | 920 | 940 | 5,100 |
2011/12/12 | 944 | 970 | 944 | 944 | 3,800 |
2011/12/09 | 950 | 950 | 939 | 941 | 1,900 |
2011/12/08 | 980 | 980 | 954 | 960 | 1,400 |
2011/12/07 | 970 | 990 | 927 | 990 | 10,700 |
2011/12/06 | 1,001 | 1,020 | 972 | 988 | 9,100 |
2011/12/05 | 1,035 | 1,035 | 972 | 990 | 10,000 |
2011/12/02 | 1,000 | 1,049 | 991 | 1,005 | 10,400 |
2011/12/01 | 1,089 | 1,100 | 975 | 1,028 | 27,300 |
2011/11/30 | 1,005 | 1,090 | 942 | 1,044 | 39,500 |
2011/11/29 | 925 | 1,027 | 921 | 975 | 45,900 |
2011/11/28 | 876 | 915 | 861 | 886 | 10,300 |
2011/11/25 | 922 | 922 | 871 | 895 | 6,500 |
2011/11/24 | 888 | 945 | 872 | 912 | 7,500 |
2011/11/22 | 910 | 910 | 885 | 907 | 11,000 |
2011/11/21 | 935 | 935 | 915 | 925 | 6,300 |
2011/11/18 | 1,001 | 1,001 | 921 | 936 | 10,200 |
2011/11/17 | 1,010 | 1,015 | 1,002 | 1,006 | 2,500 |
2011/11/16 | 1,066 | 1,066 | 1,010 | 1,015 | 5,200 |
2011/11/15 | 1,060 | 1,090 | 1,030 | 1,042 | 9,400 |
2011/11/14 | 1,166 | 1,167 | 1,133 | 1,150 | 4,000 |
2011/11/11 | 1,126 | 1,180 | 1,115 | 1,126 | 8,700 |
2011/11/10 | 1,141 | 1,187 | 1,096 | 1,096 | 7,300 |
2011/11/09 | 1,230 | 1,250 | 1,188 | 1,229 | 9,400 |
2011/11/08 | 1,395 | 1,395 | 1,172 | 1,181 | 19,800 |
2011/11/07 | 1,400 | 1,400 | 1,360 | 1,370 | 3,300 |
2011/11/04 | 1,458 | 1,458 | 1,382 | 1,390 | 3,200 |
2011/11/02 | 1,450 | 1,499 | 1,420 | 1,425 | 4,600 |
2011/11/01 | 1,520 | 1,540 | 1,438 | 1,450 | 7,700 |
2011/10/31 | 1,550 | 1,550 | 1,420 | 1,475 | 11,400 |
2011/10/28 | 1,679 | 1,695 | 1,631 | 1,648 | 4,600 |
2011/10/27 | 1,656 | 1,680 | 1,631 | 1,650 | 3,500 |
2011/10/26 | 1,681 | 1,681 | 1,645 | 1,656 | 5,800 |
2011/10/25 | 1,660 | 1,745 | 1,640 | 1,729 | 5,000 |
2011/10/24 | 1,700 | 1,700 | 1,630 | 1,654 | 6,200 |
2011/10/21 | 1,710 | 1,710 | 1,638 | 1,659 | 4,900 |
2011/10/20 | 1,752 | 1,768 | 1,709 | 1,710 | 4,300 |
2011/10/19 | 1,760 | 1,800 | 1,736 | 1,752 | 5,100 |
2011/10/18 | 1,855 | 1,855 | 1,751 | 1,762 | 5,500 |
2011/10/17 | 1,865 | 1,865 | 1,812 | 1,815 | 5,000 |
2011/10/14 | 1,935 | 1,940 | 1,823 | 1,888 | 4,200 |
2011/10/13 | 1,784 | 1,875 | 1,725 | 1,849 | 11,700 |
2011/10/12 | 1,835 | 1,850 | 1,777 | 1,783 | 7,700 |
2011/10/11 | 1,966 | 1,966 | 1,840 | 1,868 | 3,500 |
2011/10/07 | 1,950 | 1,968 | 1,881 | 1,886 | 4,600 |
2011/10/06 | 1,840 | 1,948 | 1,840 | 1,948 | 16,900 |
2011/10/05 | 1,850 | 1,870 | 1,750 | 1,805 | 4,400 |
2011/10/04 | 1,799 | 1,810 | 1,790 | 1,801 | 1,600 |
2011/10/03 | 1,935 | 1,935 | 1,818 | 1,836 | 4,800 |
2011/09/30 | 1,800 | 1,980 | 1,800 | 1,870 | 8,400 |
2011/09/29 | 1,745 | 1,830 | 1,700 | 1,773 | 10,500 |
2011/09/28 | 1,820 | 1,860 | 1,820 | 1,845 | 1,600 |
2011/09/27 | 1,810 | 1,895 | 1,810 | 1,815 | 6,100 |
2011/09/26 | 1,975 | 1,987 | 1,800 | 1,800 | 11,600 |
2011/09/22 | 1,990 | 1,990 | 1,900 | 1,900 | 8,900 |
2011/09/21 | 2,091 | 2,120 | 1,990 | 1,992 | 7,400 |
2011/09/20 | 2,163 | 2,225 | 2,120 | 2,120 | 7,200 |
2011/09/16 | 2,120 | 2,295 | 2,120 | 2,235 | 17,900 |
2011/09/15 | 2,254 | 2,260 | 2,100 | 2,156 | 10,500 |
2011/09/14 | 2,300 | 2,344 | 2,204 | 2,204 | 11,700 |
2011/09/13 | 2,170 | 2,350 | 2,140 | 2,279 | 24,600 |
2011/09/12 | 2,080 | 2,230 | 2,070 | 2,120 | 10,300 |
2011/09/09 | 2,250 | 2,330 | 2,202 | 2,280 | 6,400 |
2011/09/08 | 2,359 | 2,359 | 2,251 | 2,288 | 28,100 |
2011/09/07 | 2,430 | 2,460 | 2,300 | 2,350 | 50,600 |
2011/09/06 | 2,182 | 2,620 | 2,115 | 2,325 | 182,000 |
2011/09/05 | 2,331 | 2,331 | 2,155 | 2,182 | 49,600 |
2011/09/02 | 2,541 | 2,630 | 2,311 | 2,351 | 279,500 |
2011/09/01 | 1,950 | 2,291 | 1,950 | 2,291 | 150,000 |
2011/08/31 | 1,737 | 2,033 | 1,710 | 1,891 | 62,400 |
2011/08/30 | 1,710 | 1,760 | 1,704 | 1,718 | 14,200 |
2011/08/29 | 1,675 | 1,718 | 1,640 | 1,655 | 11,400 |
2011/08/26 | 1,718 | 1,718 | 1,615 | 1,640 | 25,600 |
2011/08/25 | 1,830 | 1,870 | 1,710 | 1,750 | 8,800 |
2011/08/24 | 2,047 | 2,047 | 1,790 | 1,850 | 6,800 |
2011/08/23 | 1,951 | 2,020 | 1,816 | 2,020 | 6,400 |
2011/08/22 | 2,070 | 2,100 | 1,951 | 1,951 | 5,700 |
2011/08/19 | 2,100 | 2,105 | 2,030 | 2,105 | 13,600 |
2011/08/18 | 2,118 | 2,125 | 2,100 | 2,100 | 14,000 |
2011/08/17 | 2,125 | 2,138 | 2,100 | 2,100 | 12,000 |
2011/08/16 | 2,190 | 2,190 | 2,100 | 2,100 | 27,900 |
2011/08/15 | 2,151 | 2,170 | 2,111 | 2,140 | 19,300 |
2011/08/12 | 2,150 | 2,222 | 2,101 | 2,101 | 63,200 |
2011/08/11 | 2,000 | 2,048 | 1,930 | 2,048 | 13,800 |
2011/08/10 | 2,060 | 2,121 | 2,005 | 2,044 | 52,600 |
2011/08/09 | 1,830 | 1,979 | 1,740 | 1,933 | 55,100 |
2011/08/08 | 2,156 | 2,258 | 1,970 | 1,973 | 98,100 |
2011/08/05 | 2,055 | 2,380 | 2,014 | 2,301 | 107,900 |
2011/08/04 | 2,158 | 2,520 | 2,110 | 2,155 | 196,500 |
2011/08/03 | 2,110 | 2,212 | 2,088 | 2,193 | 62,700 |
2011/08/02 | 2,260 | 2,290 | 2,140 | 2,180 | 59,600 |
2011/08/01 | 2,350 | 2,450 | 2,270 | 2,330 | 83,100 |
2011/07/29 | 2,302 | 2,400 | 2,245 | 2,248 | 76,100 |
2011/07/28 | 2,460 | 2,540 | 2,331 | 2,340 | 92,100 |
2011/07/27 | 2,668 | 2,668 | 2,530 | 2,530 | 53,200 |
2011/07/26 | 2,845 | 2,880 | 2,655 | 2,670 | 161,700 |
2011/07/25 | 2,590 | 2,920 | 2,460 | 2,895 | 371,100 |
2011/07/22 | 2,710 | 2,720 | 2,531 | 2,595 | 85,100 |
2011/07/21 | 2,784 | 2,861 | 2,570 | 2,675 | 149,000 |
2011/07/20 | 2,724 | 2,990 | 2,669 | 2,701 | 343,900 |
2011/07/19 | 2,835 | 2,875 | 2,640 | 2,671 | 157,500 |
2011/07/15 | 2,966 | 3,230 | 2,816 | 2,930 | 390,700 |
2011/07/14 | 3,240 | 3,320 | 2,923 | 2,958 | 463,300 |
2011/07/13 | 3,790 | 3,860 | 3,450 | 3,450 | 354,900 |
2011/07/12 | 3,605 | 3,945 | 3,465 | 3,650 | 729,600 |
2011/07/11 | 3,310 | 3,730 | 3,200 | 3,730 | 878,700 |
2011/07/08 | 3,100 | 3,460 | 2,782 | 3,030 | 939,900 |
2011/07/07 | 2,829 | 3,080 | 2,765 | 3,080 | 883,100 |
2011/07/06 | 2,229 | 2,579 | 2,165 | 2,579 | 947,100 |
2011/07/05 | 1,811 | 2,200 | 1,723 | 2,079 | 766,000 |
2011/07/04 | 2,040 | 2,248 | 1,770 | 1,800 | 662,800 |
2011/07/01 | 1,997 | 2,090 | 1,802 | 2,090 | 810,800 |
2011/06/30 | 1,374 | 1,690 | 1,361 | 1,690 | 463,500 |
2011/06/29 | 1,210 | 1,390 | 1,155 | 1,390 | 432,500 |
2011/06/28 | 0 | 0 | 0 | 0 | 0 |
2011/06/27 | 0 | 0 | 0 | 0 | 0 |
2011/06/24 | 0 | 0 | 0 | 0 | 0 |
2011/06/23 | 0 | 0 | 0 | 0 | 0 |
2011/06/22 | 0 | 0 | 0 | 0 | 0 |
2011/06/21 | 0 | 0 | 0 | 0 | 0 |
2011/06/20 | 0 | 0 | 0 | 0 | 0 |
2011/06/17 | 0 | 0 | 0 | 0 | 0 |
2011/06/16 | 0 | 0 | 0 | 0 | 0 |
2011/06/15 | 0 | 0 | 0 | 0 | 0 |
2011/06/14 | 0 | 0 | 0 | 0 | 0 |
2011/06/13 | 0 | 0 | 0 | 0 | 0 |
2011/06/10 | 0 | 0 | 0 | 0 | 0 |
2011/06/09 | 0 | 0 | 0 | 0 | 0 |
2011/06/08 | 0 | 0 | 0 | 0 | 0 |
2011/06/07 | 0 | 0 | 0 | 0 | 0 |
2011/06/06 | 0 | 0 | 0 | 0 | 0 |
2011/06/03 | 0 | 0 | 0 | 0 | 0 |
2011/06/02 | 0 | 0 | 0 | 0 | 0 |
2011/06/01 | 0 | 0 | 0 | 0 | 0 |
2011/05/31 | 0 | 0 | 0 | 0 | 0 |
2011/05/30 | 0 | 0 | 0 | 0 | 0 |
2011/03/24 | 0 | 0 | 0 | 0 | 0 |
2011/03/23 | 0 | 0 | 0 | 0 | 0 |
2011/03/22 | 0 | 0 | 0 | 0 | 0 |
2011/03/18 | 0 | 0 | 0 | 0 | 0 |
2011/03/17 | 0 | 0 | 0 | 0 | 0 |
2011/03/16 | 0 | 0 | 0 | 0 | 0 |
2011/03/15 | 0 | 0 | 0 | 0 | 0 |
2011/03/14 | 0 | 0 | 0 | 0 | 0 |
2011/03/11 | 0 | 0 | 0 | 0 | 0 |