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 |
|---|---|---|---|---|---|
| 2024/09/26 | 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 |
| 2024/08/16 | 2,020 | 2,062 | 1,970 | 1,999 | 39,700 |
| 2024/08/15 | 1,980 | 2,045 | 1,953 | 2,000 | 89,200 |
| 2024/08/14 | 1,893 | 1,913 | 1,844 | 1,900 | 44,000 |
| 2024/08/13 | 1,815 | 1,879 | 1,799 | 1,842 | 20,500 |
| 2024/08/09 | 1,760 | 1,821 | 1,760 | 1,796 | 44,000 |
| 2024/08/08 | 1,710 | 1,820 | 1,707 | 1,755 | 40,500 |
| 2024/08/07 | 1,707 | 1,770 | 1,658 | 1,730 | 44,200 |
| 2024/08/06 | 1,681 | 1,834 | 1,670 | 1,747 | 96,900 |
| 2024/08/05 | 1,811 | 1,839 | 1,602 | 1,689 | 54,000 |
| 2024/08/02 | 1,920 | 1,948 | 1,891 | 1,891 | 17,600 |
| 2024/08/01 | 2,060 | 2,060 | 1,973 | 1,979 | 20,300 |
| 2024/07/31 | 2,051 | 2,084 | 2,039 | 2,061 | 7,700 |
| 2024/07/30 | 2,110 | 2,110 | 2,045 | 2,050 | 9,300 |
| 2024/07/29 | 2,088 | 2,112 | 2,070 | 2,091 | 7,000 |
| 2024/07/26 | 2,082 | 2,120 | 2,067 | 2,079 | 10,000 |
| 2024/07/25 | 2,135 | 2,175 | 2,079 | 2,086 | 17,100 |
| 2024/07/24 | 2,142 | 2,234 | 2,142 | 2,178 | 21,300 |
| 2024/07/23 | 2,125 | 2,148 | 2,114 | 2,142 | 5,900 |
| 2024/07/22 | 2,092 | 2,110 | 2,040 | 2,105 | 21,300 |
| 2024/07/19 | 2,113 | 2,171 | 2,067 | 2,093 | 30,000 |
| 2024/07/18 | 2,070 | 2,123 | 2,051 | 2,095 | 19,900 |
| 2024/07/17 | 2,075 | 2,113 | 2,055 | 2,082 | 27,900 |
| 2024/07/16 | 2,100 | 2,100 | 2,064 | 2,075 | 14,200 |
| 2024/07/12 | 2,042 | 2,081 | 2,030 | 2,081 | 19,400 |
| 2024/07/11 | 2,074 | 2,074 | 1,998 | 2,042 | 31,700 |
| 2024/07/10 | 2,075 | 2,075 | 2,013 | 2,054 | 23,500 |
| 2024/07/09 | 2,031 | 2,077 | 2,031 | 2,075 | 21,700 |
| 2024/07/08 | 2,029 | 2,048 | 2,001 | 2,026 | 23,700 |
| 2024/07/05 | 2,077 | 2,084 | 2,023 | 2,028 | 43,300 |
| 2024/07/04 | 2,130 | 2,154 | 2,050 | 2,078 | 54,500 |
| 2024/07/03 | 2,097 | 2,125 | 2,082 | 2,117 | 18,600 |
| 2024/07/02 | 2,098 | 2,142 | 2,090 | 2,116 | 7,300 |
| 2024/07/01 | 2,100 | 2,139 | 2,063 | 2,097 | 30,200 |
| 2024/06/28 | 2,160 | 2,172 | 2,093 | 2,140 | 30,500 |
| 2024/06/27 | 2,133 | 2,165 | 2,133 | 2,151 | 7,400 |
| 2024/06/26 | 2,073 | 2,135 | 2,058 | 2,135 | 15,400 |
| 2024/06/25 | 2,144 | 2,150 | 2,030 | 2,073 | 57,800 |
| 2024/06/24 | 2,152 | 2,187 | 2,112 | 2,112 | 28,000 |
| 2024/06/21 | 2,186 | 2,251 | 2,184 | 2,202 | 23,000 |
| 2024/06/20 | 2,161 | 2,198 | 2,132 | 2,186 | 27,300 |
| 2024/06/19 | 2,171 | 2,222 | 2,160 | 2,169 | 20,700 |
| 2024/06/18 | 2,117 | 2,165 | 2,108 | 2,147 | 18,000 |
| 2024/06/17 | 2,100 | 2,164 | 2,086 | 2,129 | 16,300 |
| 2024/06/14 | 2,110 | 2,130 | 2,089 | 2,091 | 8,900 |
| 2024/06/13 | 2,129 | 2,147 | 2,066 | 2,117 | 14,300 |
| 2024/06/12 | 2,135 | 2,154 | 2,112 | 2,128 | 7,900 |
| 2024/06/11 | 2,081 | 2,131 | 2,081 | 2,115 | 15,100 |
| 2024/06/10 | 2,118 | 2,120 | 2,041 | 2,086 | 44,000 |
| 2024/06/07 | 2,131 | 2,178 | 2,131 | 2,138 | 8,600 |
| 2024/06/06 | 2,193 | 2,193 | 2,120 | 2,130 | 23,000 |
| 2024/06/05 | 2,250 | 2,250 | 2,191 | 2,232 | 13,200 |
| 2024/06/04 | 2,210 | 2,270 | 2,131 | 2,234 | 33,000 |
| 2024/06/03 | 2,170 | 2,200 | 2,130 | 2,200 | 21,700 |
| 2024/05/31 | 2,005 | 2,168 | 2,005 | 2,168 | 57,500 |
| 2024/05/30 | 1,981 | 2,020 | 1,971 | 2,003 | 21,200 |
| 2024/05/29 | 1,980 | 2,010 | 1,980 | 1,992 | 16,900 |
| 2024/05/28 | 2,025 | 2,032 | 1,991 | 2,000 | 26,300 |
| 2024/05/27 | 2,029 | 2,035 | 1,971 | 2,020 | 20,300 |
| 2024/05/24 | 1,994 | 2,032 | 1,992 | 2,020 | 17,500 |
| 2024/05/23 | 2,056 | 2,060 | 1,997 | 2,024 | 45,100 |
| 2024/05/22 | 2,058 | 2,059 | 2,020 | 2,048 | 79,800 |
| 2024/05/21 | 2,009 | 2,060 | 2,002 | 2,050 | 17,500 |
| 2024/05/20 | 1,975 | 2,020 | 1,970 | 1,995 | 9,100 |
| 2024/05/17 | 1,948 | 1,992 | 1,948 | 1,960 | 8,200 |
| 2024/05/16 | 2,000 | 2,001 | 1,911 | 1,948 | 25,900 |
| 2024/05/15 | 1,910 | 2,035 | 1,910 | 2,027 | 70,200 |
| 2024/05/14 | 1,814 | 1,836 | 1,812 | 1,835 | 10,200 |
| 2024/05/13 | 1,790 | 1,835 | 1,790 | 1,828 | 20,500 |
| 2024/05/10 | 1,801 | 1,801 | 1,778 | 1,790 | 14,800 |
| 2024/05/09 | 1,795 | 1,801 | 1,780 | 1,801 | 4,700 |
| 2024/05/08 | 1,772 | 1,791 | 1,771 | 1,789 | 4,500 |
| 2024/05/07 | 1,777 | 1,794 | 1,750 | 1,780 | 7,500 |
| 2024/05/02 | 1,774 | 1,774 | 1,741 | 1,751 | 4,700 |
| 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 |