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 |