6626 SEMITEC(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,520 | 1,529 | 1,397 | 1,456 | 132,800 | 1,456 |
| 2025-04-03 | 1,615 | 1,618 | 1,550 | 1,570 | 64,700 | 1,570 |
| 2025-04-02 | 1,658 | 1,679 | 1,639 | 1,663 | 36,900 | 1,663 |
| 2025-04-01 | 1,729 | 1,729 | 1,638 | 1,650 | 83,600 | 1,650 |
| 2025-03-31 | 1,774 | 1,774 | 1,704 | 1,708 | 39,000 | 1,708 |
| 2025-03-28 | 1,806 | 1,806 | 1,770 | 1,790 | 14,200 | 1,790 |
| 2025-03-27 | 1,822 | 1,830 | 1,798 | 1,806 | 15,500 | 1,806 |
| 2025-03-26 | 1,799 | 1,829 | 1,799 | 1,828 | 8,400 | 1,828 |
| 2025-03-25 | 1,802 | 1,809 | 1,797 | 1,797 | 9,500 | 1,797 |
| 2025-03-24 | 1,841 | 1,841 | 1,800 | 1,800 | 16,900 | 1,800 |
| 2025-03-21 | 1,828 | 1,850 | 1,826 | 1,831 | 9,000 | 1,831 |
| 2025-03-19 | 1,835 | 1,854 | 1,829 | 1,831 | 11,200 | 1,831 |
| 2025-03-18 | 1,822 | 1,830 | 1,813 | 1,829 | 11,200 | 1,829 |
| 2025-03-17 | 1,810 | 1,829 | 1,785 | 1,803 | 33,300 | 1,803 |
| 2025-03-14 | 1,785 | 1,794 | 1,763 | 1,786 | 8,400 | 1,786 |
| 2025-03-13 | 1,800 | 1,803 | 1,762 | 1,785 | 12,100 | 1,785 |
| 2025-03-12 | 1,775 | 1,807 | 1,775 | 1,785 | 16,000 | 1,785 |
| 2025-03-11 | 1,770 | 1,786 | 1,739 | 1,786 | 20,900 | 1,786 |
| 2025-03-10 | 1,796 | 1,796 | 1,766 | 1,794 | 3,900 | 1,794 |
| 2025-03-07 | 1,771 | 1,799 | 1,767 | 1,773 | 10,400 | 1,773 |
| 2025-03-06 | 1,810 | 1,810 | 1,773 | 1,782 | 14,200 | 1,782 |
| 2025-03-05 | 1,810 | 1,810 | 1,772 | 1,801 | 12,900 | 1,801 |
| 2025-03-04 | 1,809 | 1,849 | 1,770 | 1,778 | 19,800 | 1,778 |
| 2025-03-03 | 1,852 | 1,852 | 1,808 | 1,829 | 20,800 | 1,829 |
| 2025-02-28 | 1,827 | 1,851 | 1,796 | 1,823 | 17,000 | 1,823 |
| 2025-02-27 | 1,819 | 1,846 | 1,819 | 1,839 | 7,000 | 1,839 |
| 2025-02-26 | 1,875 | 1,875 | 1,812 | 1,833 | 13,000 | 1,833 |
| 2025-02-25 | 1,899 | 1,918 | 1,879 | 1,898 | 9,200 | 1,898 |
| 2025-02-21 | 1,918 | 1,919 | 1,872 | 1,878 | 7,700 | 1,878 |
| 2025-02-20 | 1,890 | 1,918 | 1,888 | 1,898 | 4,800 | 1,898 |
| 2025-02-19 | 1,919 | 1,959 | 1,903 | 1,906 | 12,200 | 1,906 |
| 2025-02-18 | 1,962 | 1,988 | 1,933 | 1,933 | 20,200 | 1,933 |
| 2025-02-17 | 1,949 | 1,989 | 1,926 | 1,975 | 37,700 | 1,975 |
| 2025-02-14 | 1,912 | 1,961 | 1,891 | 1,915 | 27,900 | 1,915 |
| 2025-02-13 | 1,955 | 1,999 | 1,932 | 1,935 | 17,000 | 1,935 |
| 2025-02-12 | 1,936 | 2,019 | 1,936 | 1,955 | 41,600 | 1,955 |
| 2025-02-10 | 1,842 | 1,938 | 1,842 | 1,874 | 32,400 | 1,874 |
| 2025-02-07 | 1,809 | 1,873 | 1,809 | 1,853 | 26,500 | 1,853 |
| 2025-02-06 | 1,778 | 1,829 | 1,760 | 1,823 | 24,300 | 1,823 |
| 2025-02-05 | 1,777 | 1,793 | 1,752 | 1,764 | 17,100 | 1,764 |
| 2025-02-04 | 1,810 | 1,825 | 1,765 | 1,774 | 31,300 | 1,774 |
| 2025-02-03 | 1,785 | 1,805 | 1,777 | 1,793 | 39,300 | 1,793 |
| 2025-01-31 | 1,836 | 1,849 | 1,813 | 1,824 | 17,600 | 1,824 |
| 2025-01-30 | 1,837 | 1,852 | 1,802 | 1,842 | 27,900 | 1,842 |
| 2025-01-29 | 1,854 | 1,866 | 1,836 | 1,850 | 23,500 | 1,850 |
| 2025-01-28 | 1,861 | 1,889 | 1,836 | 1,851 | 16,300 | 1,851 |
| 2025-01-27 | 1,899 | 1,922 | 1,861 | 1,879 | 27,100 | 1,879 |
| 2025-01-24 | 1,939 | 1,939 | 1,903 | 1,926 | 9,400 | 1,926 |
| 2025-01-23 | 1,919 | 1,948 | 1,906 | 1,931 | 5,400 | 1,931 |
| 2025-01-22 | 1,947 | 1,970 | 1,903 | 1,929 | 16,100 | 1,929 |
| 2025-01-21 | 1,870 | 1,939 | 1,870 | 1,937 | 18,800 | 1,937 |
| 2025-01-20 | 1,859 | 1,873 | 1,832 | 1,855 | 14,400 | 1,855 |
| 2025-01-17 | 1,873 | 1,873 | 1,827 | 1,862 | 17,100 | 1,862 |
| 2025-01-16 | 1,866 | 1,885 | 1,828 | 1,873 | 24,100 | 1,873 |
| 2025-01-15 | 1,883 | 1,935 | 1,861 | 1,873 | 16,000 | 1,873 |
| 2025-01-14 | 1,920 | 1,920 | 1,872 | 1,897 | 17,300 | 1,897 |
| 2025-01-10 | 1,951 | 1,979 | 1,920 | 1,954 | 21,300 | 1,954 |
| 2025-01-09 | 2,000 | 2,000 | 1,949 | 1,958 | 28,700 | 1,958 |
| 2025-01-08 | 1,990 | 2,040 | 1,986 | 2,000 | 17,600 | 2,000 |
| 2025-01-07 | 2,037 | 2,043 | 1,999 | 2,002 | 18,100 | 2,002 |
| 2025-01-06 | 2,030 | 2,057 | 2,000 | 2,037 | 15,000 | 2,037 |
分割・併合履歴 ： [2023-03-30]1株→4株