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 |