日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/01 2,401 2,450 2,332 2,345 17,100
2026/04/30 2,391 2,432 2,358 2,412 28,100
2026/04/28 2,404 2,423 2,355 2,374 25,800
2026/04/27 2,378 2,430 2,376 2,404 15,500
2026/04/24 2,417 2,443 2,362 2,376 17,200
2026/04/23 2,432 2,436 2,366 2,383 21,400
2026/04/22 2,449 2,460 2,424 2,427 11,000
2026/04/21 2,425 2,445 2,424 2,443 6,100
2026/04/20 2,402 2,442 2,402 2,421 6,300
2026/04/17 2,384 2,429 2,371 2,407 7,700
2026/04/16 2,406 2,415 2,368 2,386 12,300
2026/04/15 2,446 2,446 2,375 2,393 16,200
2026/04/14 2,444 2,464 2,416 2,446 14,400
2026/04/13 2,403 2,450 2,394 2,432 14,300
2026/04/10 2,386 2,410 2,367 2,384 11,600
2026/04/09 2,424 2,424 2,361 2,386 22,100
2026/04/08 2,351 2,436 2,351 2,425 9,700
2026/04/07 2,348 2,376 2,315 2,315 16,400
2026/04/06 2,359 2,365 2,316 2,334 15,500
2026/04/03 2,293 2,318 2,268 2,309 7,500
2026/03/27 2,500 2,500 2,441 2,454 11,600
2026/03/26 2,513 2,540 2,489 2,510 18,000
2026/03/25 2,468 2,527 2,468 2,513 10,800
2026/03/24 2,490 2,519 2,444 2,460 21,200
2026/03/23 2,581 2,623 2,433 2,440 57,300
2026/03/19 2,708 2,728 2,631 2,631 21,200
2026/03/18 2,715 2,782 2,715 2,734 14,200
2026/03/17 2,736 2,776 2,707 2,715 20,600
2026/03/16 2,716 2,797 2,700 2,736 23,600
2026/03/13 2,800 2,800 2,743 2,756 18,100
2026/03/12 2,789 2,888 2,775 2,808 20,200
2026/03/11 2,830 2,888 2,818 2,818 12,800
2026/03/10 2,725 2,844 2,725 2,830 18,500
2026/03/09 2,741 2,741 2,623 2,711 43,900
2026/03/06 2,800 2,852 2,765 2,841 14,900
2026/03/05 2,731 2,853 2,731 2,824 25,600
2026/03/04 2,792 2,793 2,640 2,681 36,600
2026/03/03 2,953 2,953 2,832 2,841 28,000
2026/03/02 2,950 2,975 2,910 2,953 22,100
2026/02/27 2,951 3,005 2,925 2,982 33,800
2026/02/26 2,906 2,958 2,879 2,958 37,800
2026/02/25 2,799 2,917 2,741 2,906 45,300
2026/02/24 2,687 2,770 2,678 2,759 44,100
2026/02/20 2,610 2,688 2,559 2,679 51,300
2026/02/19 2,604 2,650 2,595 2,610 33,900
2026/02/18 2,588 2,623 2,563 2,590 29,000
2026/02/17 2,595 2,650 2,558 2,588 31,700
2026/02/16 2,515 2,593 2,491 2,593 44,300
2026/02/13 2,408 2,506 2,400 2,500 55,500
2026/02/12 2,444 2,444 2,331 2,422 78,500
2026/02/10 2,430 2,447 2,418 2,444 35,500
2026/02/09 2,420 2,431 2,395 2,406 19,400
2026/02/06 2,390 2,405 2,376 2,405 14,300
2026/02/05 2,419 2,429 2,391 2,410 16,800
2026/02/04 2,383 2,425 2,383 2,420 18,600
2026/02/03 2,395 2,405 2,373 2,383 12,600
2026/02/02 2,400 2,400 2,339 2,345 16,400
2026/01/30 2,416 2,416 2,375 2,403 13,700
2026/01/29 2,396 2,399 2,360 2,391 12,700
2026/01/28 2,401 2,426 2,376 2,395 15,200
2026/01/27 2,386 2,415 2,383 2,403 10,400
2026/01/26 2,425 2,425 2,376 2,386 13,400
2026/01/23 2,420 2,454 2,405 2,425 11,100
2026/01/22 2,377 2,416 2,354 2,415 18,500
2026/01/21 2,309 2,354 2,297 2,334 17,000
2026/01/20 2,424 2,424 2,331 2,331 15,700
2026/01/19 2,453 2,453 2,413 2,413 14,800
2026/01/16 2,454 2,461 2,384 2,461 20,200
2026/01/15 2,422 2,457 2,422 2,454 10,800
2026/01/14 2,400 2,435 2,396 2,422 15,700
2026/01/13 2,411 2,411 2,336 2,380 24,000
2026/01/09 2,400 2,411 2,370 2,411 18,600
2026/01/08 2,357 2,390 2,350 2,388 19,900
2026/01/07 2,311 2,359 2,300 2,357 25,500
2026/01/06 2,326 2,327 2,299 2,304 21,000
2026/01/05 2,359 2,359 2,290 2,310 25,700

このページの先頭へ