6626 SEMITEC(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-2610,26010,2609,5109,95050,0009,950
2021-11-2510,15010,38010,07010,26023,50010,260
2021-11-2410,45010,46010,10010,18028,90010,180
2021-11-2210,88010,96010,54010,63020,20010,630
2021-11-1910,94011,02010,70010,77024,50010,770
2021-11-1810,68010,95010,39010,84040,10010,840
2021-11-1710,71010,95010,43010,84036,50010,840
2021-11-1610,17010,68010,12010,41055,00010,410
2021-11-1510,20010,51010,07010,17051,80010,170
2021-11-1210,36010,7009,78010,070186,70010,070
2021-11-1111,36011,90011,31011,51066,20011,510
2021-11-1011,39011,56010,92011,36031,90011,360
2021-11-0911,12011,93011,12011,57046,10011,570
2021-11-0811,36011,72011,04011,12041,30011,120
2021-11-0512,81012,96011,30011,37071,00011,370
2021-11-0412,30012,69012,00012,67033,30012,670
2021-11-0212,25012,35011,82012,17026,00012,170
2021-11-0111,92012,16011,78012,14023,80012,140
2021-10-2912,25012,25011,71011,73024,20011,730
2021-10-2811,70012,31011,53012,03033,30012,030
2021-10-2711,85011,91011,28011,79027,40011,790
2021-10-2611,74012,00011,50011,83022,10011,830
2021-10-2511,81011,84011,20011,50032,40011,500
2021-10-2211,51012,37011,49011,81057,60011,810
2021-10-2111,04012,14010,90011,63074,40011,630
2021-10-2011,24011,40010,88010,94024,00010,940
2021-10-1910,98011,27010,90011,24032,20011,240
2021-10-1810,66011,23010,61010,90040,10010,900
2021-10-1510,29010,71010,24010,64035,10010,640
2021-10-149,69010,3409,67010,10054,10010,100
2021-10-139,67010,0709,5909,59049,3009,590
2021-10-1210,43010,6109,7809,94081,2009,940
2021-10-1110,70010,90010,35010,71057,80010,710
2021-10-0811,44011,58010,64010,65066,00010,650
2021-10-0711,33011,39010,70011,25072,60011,250
2021-10-0610,71011,34010,61010,90086,50010,900
2021-10-0510,00010,7609,86010,41079,40010,410
2021-10-0411,48011,55010,20010,580107,70010,580
2021-10-0111,19011,69010,80011,37068,20011,370
2021-09-3011,49011,64010,10011,280122,10011,280
2021-09-2910,90011,82010,90011,66080,90011,660
2021-09-2811,74011,92010,58011,280120,30011,280
2021-09-2711,50012,07011,30011,920110,50011,920
2021-09-2410,99011,62010,74011,200151,60011,200
2021-09-229,61010,5809,61010,450132,90010,450
2021-09-219,5009,8509,5009,65032,0009,650
2021-09-179,71010,0509,5709,95043,5009,950
2021-09-169,93010,2109,4009,71059,4009,710
2021-09-159,6409,9109,5209,78052,1009,780
2021-09-149,3309,8809,3009,79086,7009,790
2021-09-139,2009,3909,0309,35021,3009,350
2021-09-109,2909,3008,8009,22040,5009,220
2021-09-099,4009,4409,1209,14029,1009,140
2021-09-088,8409,5008,8209,40047,1009,400
2021-09-079,1509,1508,8608,99029,9008,990
2021-09-068,9109,1508,8009,10035,7009,100
2021-09-038,4109,0308,3408,91074,0008,910
2021-09-028,5308,5408,2408,41030,3008,410
2021-09-018,3508,5208,1208,46047,6008,460
2021-08-318,2308,5008,0108,50043,5008,500
2021-08-307,9008,2807,6908,20041,8008,200
2021-08-278,0008,1707,7907,91033,1007,910
2021-08-268,0708,2007,9308,09037,9008,090
2021-08-257,4608,2807,4108,060118,4008,060
2021-08-247,5707,5707,3107,31023,5007,310
2021-08-237,1307,6306,9807,42052,3007,420
2021-08-207,2407,5207,1307,13067,1007,130
2021-08-197,6607,7407,3807,43088,6007,430
2021-08-187,8907,9407,4107,88090,4007,880
2021-08-177,1907,7407,0807,730184,8007,730
2021-08-166,9007,5006,7307,140442,7007,140
2021-08-136,5006,5006,5006,50023,3006,500
2021-08-125,4305,5305,3305,50029,3005,500
2021-08-115,4005,4805,3405,43014,4005,430
2021-08-105,2405,4305,1905,41032,0005,410
2021-08-065,0705,2605,0705,17016,7005,170
2021-08-055,1505,1605,0405,06010,3005,060
2021-08-045,2205,2205,0405,20021,0005,200
2021-08-035,2305,3105,1805,22017,5005,220
2021-08-025,3305,4105,2305,33011,1005,330
2021-07-305,3105,3605,2505,26016,2005,260
2021-07-295,3005,4705,3005,40012,3005,400
2021-07-285,5005,5005,2505,30027,1005,300
2021-07-275,5105,5905,4805,50012,5005,500
2021-07-265,5705,7105,5605,6109,8005,610
2021-07-215,4605,5805,3905,54016,0005,540
2021-07-205,4905,5705,3905,39017,6005,390
2021-07-195,6105,6305,4705,57017,7005,570
2021-07-165,4905,7305,4405,71026,6005,710
2021-07-155,5905,5905,4605,49014,4005,490
2021-07-145,5605,6605,5505,59020,8005,590
2021-07-135,6205,6505,5505,61012,7005,610
2021-07-125,5205,6405,4805,62021,8005,620
2021-07-095,3505,5705,3105,55025,5005,550
2021-07-085,6705,6905,3705,37022,7005,370
2021-07-075,5605,7405,4805,61040,9005,610
2021-07-065,6905,7005,5205,57019,0005,570
2021-07-055,6005,7605,5805,69038,7005,690
2021-07-025,4105,7205,4005,64043,9005,640
2021-07-015,6005,6605,3805,41045,8005,410
2021-06-305,4305,6005,4005,52044,2005,520
2021-06-295,3505,4905,2205,46046,0005,460
2021-06-285,1105,3205,1105,31041,0005,310
2021-06-254,9055,1504,8955,11048,6005,110
2021-06-244,8504,9354,8454,9007,7004,900
2021-06-234,9704,9704,8554,86012,7004,860
2021-06-224,8954,9804,8454,97016,6004,970
2021-06-214,6554,9404,6554,82531,0004,825
2021-06-185,1605,1604,8354,84534,0004,845
2021-06-175,1805,2405,0505,12028,2005,120
2021-06-165,0105,2505,0105,24053,1005,240
2021-06-154,9705,1304,9705,04031,8005,040
2021-06-144,8955,0604,8704,99055,6004,990
2021-06-114,8254,9104,8254,87022,7004,870
2021-06-104,7854,8754,7004,82530,4004,825
2021-06-094,8004,8004,6404,74013,5004,740
2021-06-084,5704,7804,5704,75518,5004,755
2021-06-074,6054,6804,6004,6407,6004,640
2021-06-044,6304,6304,5454,6109,7004,610
2021-06-034,6854,6854,5854,6857,3004,685
2021-06-024,4804,6954,4604,65019,8004,650
2021-06-014,6104,6404,5004,53514,9004,535
2021-05-314,7404,7454,6154,62011,1004,620
2021-05-284,7804,8154,7204,76018,0004,760
2021-05-274,7204,8354,6304,79033,6004,790
2021-05-264,5804,6954,4904,68536,0004,685
2021-05-254,4204,7754,3604,63579,4004,635
2021-05-244,2654,3604,2654,35012,2004,350
2021-05-214,2404,3854,2404,33532,7004,335
2021-05-204,2254,3204,1404,20521,7004,205
2021-05-194,1354,3004,1354,24519,7004,245
2021-05-184,0104,2403,9604,20524,2004,205
2021-05-174,3004,3303,9003,95069,8003,950
2021-05-144,4604,4854,3104,36555,8004,365
2021-05-134,4804,5804,3804,39063,3004,390
2021-05-124,6954,7204,4404,55048,7004,550
2021-05-114,6204,8154,5704,73570,8004,735
2021-05-104,4604,6004,4604,59516,0004,595
2021-05-074,3804,5004,3754,46012,7004,460
2021-05-064,3504,4104,3304,38522,2004,385
2021-04-304,4504,5004,2704,32036,9004,320
2021-04-284,5004,5004,4304,4506,4004,450
2021-04-274,4904,5304,4604,4607,7004,460
2021-04-264,4554,5254,4404,4759,4004,475
2021-04-234,5454,5704,4504,48012,2004,480
2021-04-224,5804,5804,5104,55523,4004,555
2021-04-214,6504,6604,4704,51039,0004,510
2021-04-204,7404,7504,6504,69527,4004,695
2021-04-194,7704,8704,7604,82514,1004,825
2021-04-164,7754,7754,7254,77013,9004,770
2021-04-154,8204,8204,7304,75512,3004,755
2021-04-144,8154,8304,7404,75015,9004,750
2021-04-134,8254,9004,8004,81020,0004,810
2021-04-124,8854,8904,8004,82522,0004,825
2021-04-094,9054,9804,8804,91016,6004,910
2021-04-084,9504,9504,8754,95012,5004,950
2021-04-074,9004,9654,8004,95027,9004,950
2021-04-065,1205,1404,8904,89046,5004,890
2021-04-054,9805,2204,9705,16058,1005,160
2021-04-025,0305,0904,9204,94534,2004,945
2021-04-014,8505,0204,8004,96535,3004,965
2021-03-314,7704,9004,7254,84022,3004,840
2021-03-304,6354,8204,6354,77027,0004,770
2021-03-294,6704,7704,6304,63017,9004,630
2021-03-264,6204,6954,6204,65512,1004,655
2021-03-254,6354,6904,5904,63511,9004,635
2021-03-244,7454,8154,6504,65024,2004,650
2021-03-234,8704,9304,8154,81511,6004,815
2021-03-224,8004,9254,7954,87021,3004,870
2021-03-194,8104,8654,7704,80033,3004,800
2021-03-184,9554,9804,8504,95013,2004,950
2021-03-174,8105,0504,8104,95032,1004,950
2021-03-164,8004,8504,7904,85010,1004,850
2021-03-154,8204,8904,7654,76520,2004,765
2021-03-124,6254,8404,6254,78032,4004,780
2021-03-114,5704,6804,5254,62513,8004,625
2021-03-104,6104,6654,5504,57016,6004,570
2021-03-094,5754,6704,5354,62026,1004,620
2021-03-084,7504,7504,5704,64518,7004,645
2021-03-054,5704,6504,4054,65039,7004,650
2021-03-044,7504,8104,5554,63047,7004,630
2021-03-034,8454,8454,7654,81016,7004,810
2021-03-024,8104,8954,7204,83026,2004,830
2021-03-014,7804,8354,7354,77021,3004,770
2021-02-264,7854,8504,7104,76056,5004,760
2021-02-255,0105,0204,8654,88023,1004,880
2021-02-245,0905,1204,8704,91043,3004,910
2021-02-224,9005,0604,8655,06051,7005,060
2021-02-194,9304,9454,7504,83578,1004,835
2021-02-185,1605,2104,9254,93080,8004,930
2021-02-175,3605,3605,0705,110130,5005,110
2021-02-165,5006,0705,2605,350304,3005,350
2021-02-155,7005,7205,2905,460178,6005,460
2021-02-125,6405,6405,5205,640270,7005,640
2021-02-105,0205,0404,9054,93552,9004,935
2021-02-095,0105,0604,9705,00024,0005,000
2021-02-084,9805,0304,9005,03038,0005,030
2021-02-054,9404,9854,8754,93534,9004,935
2021-02-045,0105,0104,8854,90539,0004,905
2021-02-035,1005,1505,0005,05027,2005,050
2021-02-024,8805,0504,8105,04056,7005,040
2021-02-014,6804,8654,6454,82029,7004,820
2021-01-295,0005,0204,6904,75085,8004,750
2021-01-284,8505,0404,8504,94045,2004,940
2021-01-275,0205,0804,9455,04022,6005,040
2021-01-265,2605,2604,9604,99072,3004,990
2021-01-255,3905,3905,2105,22048,0005,220
2021-01-225,0605,4405,0605,290110,7005,290
2021-01-215,0605,1105,0205,06021,8005,060
2021-01-204,9455,1304,9455,03029,5005,030
2021-01-194,9205,0104,8954,95546,6004,955
2021-01-185,0105,0204,8604,92060,5004,920
2021-01-154,9305,1504,9305,11064,2005,110
2021-01-145,2805,2904,9004,92591,2004,925
2021-01-134,9355,2804,8905,18079,6005,180
2021-01-124,9504,9704,8504,93533,1004,935
2021-01-084,9105,0404,8905,03041,4005,030
2021-01-075,0905,0904,9054,91544,8004,915
2021-01-064,8505,0404,8455,00052,2005,000
2021-01-054,8754,9504,7804,85551,8004,855
2021-01-045,0505,0504,7504,850114,6004,850

分割・併合履歴 : なし