6626 SEMITEC(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-287,3207,5707,2407,50017,0007,500
2022-09-277,6507,6807,4707,47017,0007,470
2022-09-267,8907,8907,5107,64012,1007,640
2022-09-227,8808,0807,7508,0009,3008,000
2022-09-217,9807,9807,6507,89021,2007,890
2022-09-208,3008,4307,9308,10023,6008,100
2022-09-168,6808,6808,2908,29018,1008,290
2022-09-159,0109,0108,8008,8707,6008,870
2022-09-148,6309,0908,5609,0106,8009,010
2022-09-139,0909,1108,9509,0107,5009,010
2022-09-128,8209,1608,7209,09013,6009,090
2022-09-099,0009,0008,6508,7709,5008,770
2022-09-088,5408,9308,5408,89017,1008,890
2022-09-078,4508,5108,2408,49010,0008,490
2022-09-068,8508,8508,4508,45010,8008,450
2022-09-058,7908,8408,5508,78010,8008,780
2022-09-029,2609,3008,5208,79030,1008,790
2022-09-019,8509,9009,1109,11028,8009,110
2022-08-319,0009,8608,9609,74047,7009,740
2022-08-308,9209,3308,9008,96018,0008,960
2022-08-298,6109,0508,5508,66024,8008,660
2022-08-268,6009,1708,6008,91018,7008,910
2022-08-258,4908,6108,3708,5602,6008,560
2022-08-248,0408,5908,0408,44017,9008,440
2022-08-238,0208,2408,0108,0305,1008,030
2022-08-228,2208,3408,0108,1209,5008,120
2022-08-198,4908,5208,2408,2407,8008,240
2022-08-188,0008,3908,0008,34012,8008,340
2022-08-178,2208,3007,9008,30015,2008,300
2022-08-167,9108,6907,7608,09060,7008,090
2022-08-157,6807,9007,5907,90044,2007,900
2022-08-127,0307,4506,9006,90033,5006,900
2022-08-107,0707,1507,0107,0304,5007,030
2022-08-097,0407,2907,0407,1904,1007,190
2022-08-087,2307,3007,1107,1603,7007,160
2022-08-057,0107,3407,0107,2509,8007,250
2022-08-046,9907,2206,9807,21013,3007,210
2022-08-037,0707,1006,9506,95010,5006,950
2022-08-027,1007,2307,0807,1904,5007,190
2022-08-017,1207,2807,0507,2109,7007,210
2022-07-297,0507,1707,0107,1608,7007,160
2022-07-287,1107,1606,8407,02011,3007,020
2022-07-276,6807,0306,6607,02013,6007,020
2022-07-266,7406,8106,6606,7008,7006,700
2022-07-256,8206,8806,7306,7508,0006,750
2022-07-226,9206,9206,8606,8804,6006,880
2022-07-217,0307,1006,8406,92011,8006,920
2022-07-206,8707,0406,8707,04012,0007,040
2022-07-196,7606,8106,7006,7503,3006,750
2022-07-156,9006,9006,7206,7204,6006,720
2022-07-146,7806,9406,7506,8007,7006,800
2022-07-136,8006,8506,6806,8006,8006,800
2022-07-126,8707,0106,7206,78020,3006,780
2022-07-116,8106,9806,7206,87016,7006,870
2022-07-086,8807,0006,6606,71027,5006,710
2022-07-076,5306,8906,4406,83036,3006,830
2022-07-066,4206,4506,2706,43014,9006,430
2022-07-056,5506,7606,4306,49028,5006,490
2022-07-046,5706,6606,4206,49020,6006,490
2022-07-016,8306,8906,4906,57017,1006,570
2022-06-306,8606,9406,7206,75023,7006,750
2022-06-297,1507,1506,9406,94024,5006,940
2022-06-287,3507,4207,2307,23017,7007,230
2022-06-277,3907,5007,2207,35021,5007,350
2022-06-247,2907,3807,0607,38026,9007,380
2022-06-236,9107,3206,8207,02043,2007,020
2022-06-227,3507,4706,7906,81046,2006,810
2022-06-216,6807,1806,6807,07048,9007,070
2022-06-207,1507,2406,4206,48039,2006,480
2022-06-177,1007,3406,9507,10035,6007,100
2022-06-167,2207,7207,0707,24045,5007,240
2022-06-157,3107,3607,0407,07018,4007,070
2022-06-147,1407,5407,1407,32033,9007,320
2022-06-137,0807,3507,0007,28028,2007,280
2022-06-107,3907,4507,1407,30033,4007,300
2022-06-097,7508,1707,4507,45053,8007,450
2022-06-087,2008,0307,2007,67073,6007,670
2022-06-077,2007,2807,1107,11015,3007,110
2022-06-066,9507,3206,8807,30022,4007,300
2022-06-037,2507,2506,9307,00020,5007,000
2022-06-027,2007,3607,0507,17031,5007,170
2022-06-017,1007,3007,0207,23048,6007,230
2022-05-316,2906,8706,2506,80041,7006,800
2022-05-305,9606,2805,9606,28014,9006,280
2022-05-275,9605,9605,8005,8605,4005,860
2022-05-265,9705,9705,8605,8606,1005,860
2022-05-256,0006,0505,9405,9707,0005,970
2022-05-246,2606,2605,9905,99013,8005,990
2022-05-236,1506,2506,1506,2005,2006,200
2022-05-206,2606,2606,1006,1908,0006,190
2022-05-196,1706,2506,0606,16016,4006,160
2022-05-186,2106,4506,1906,41013,2006,410
2022-05-175,7606,1905,6106,16031,7006,160
2022-05-166,0606,0605,5405,71057,4005,710
2022-05-136,0706,2006,0406,14022,6006,140
2022-05-125,9506,1405,8206,07024,8006,070
2022-05-116,0506,1506,0006,05013,9006,050
2022-05-106,2106,2105,9106,09026,6006,090
2022-05-096,3006,3306,2106,26010,2006,260
2022-05-066,4306,4306,2806,3506,4006,350
2022-05-026,5406,5906,3106,4308,6006,430
2022-04-286,2606,5806,2606,51011,2006,510
2022-04-276,1806,3706,1006,26015,5006,260
2022-04-266,2306,4106,1806,38011,8006,380
2022-04-256,1606,3206,1406,23017,3006,230
2022-04-226,5106,5106,3106,36014,8006,360
2022-04-216,6206,7106,5306,68012,4006,680
2022-04-206,9106,9206,5606,60018,2006,600
2022-04-196,6906,9306,6906,87015,8006,870
2022-04-186,6206,6906,4706,59016,6006,590
2022-04-156,8306,8706,5906,65019,7006,650
2022-04-147,0107,0106,8106,92016,6006,920
2022-04-136,6506,8806,6506,85013,3006,850
2022-04-126,6606,8006,5606,61012,8006,610
2022-04-116,9007,0306,7506,76018,4006,760
2022-04-086,9707,1406,9507,11026,4007,110
2022-04-076,9907,1006,6906,77043,3006,770
2022-04-067,3507,4107,1107,14041,3007,140
2022-04-057,5607,7007,4807,51037,7007,510
2022-04-047,2607,5207,0607,38034,1007,380
2022-04-017,4207,4207,1607,25046,5007,250
2022-03-317,3307,6207,2907,61055,4007,610
2022-03-307,3407,4907,0107,22070,3007,220
2022-03-296,9207,1106,8907,07018,7007,070
2022-03-287,1707,1706,8206,87029,7006,870
2022-03-257,3707,3707,0707,18025,7007,180
2022-03-246,9507,2506,8707,25022,1007,250
2022-03-236,8107,1506,8107,10027,7007,100
2022-03-227,1107,1106,7306,73027,9006,730
2022-03-186,7306,9506,7306,95019,7006,950
2022-03-176,9307,1606,8106,83039,6006,830
2022-03-166,3706,6906,2906,53041,1006,530
2022-03-156,1806,3006,1706,27015,4006,270
2022-03-146,1606,2906,0506,08012,1006,080
2022-03-116,1306,2305,9106,09016,5006,090
2022-03-106,4506,5006,2906,30018,6006,300
2022-03-096,0706,2605,9406,09022,1006,090
2022-03-086,0206,3205,9505,96028,7005,960
2022-03-076,1906,2706,0106,22030,1006,220
2022-03-046,7506,7506,3106,44028,7006,440
2022-03-037,0207,0706,7106,85024,6006,850
2022-03-026,9707,1006,8406,92025,0006,920
2022-03-017,1307,4507,1307,27035,7007,270
2022-02-287,4207,5307,1107,21022,5007,210
2022-02-257,1507,3707,1407,28032,3007,280
2022-02-247,2407,3106,8806,93027,6006,930
2022-02-227,3807,5007,2007,26027,7007,260
2022-02-217,5307,6807,4507,51026,0007,510
2022-02-187,7807,9907,6807,83022,4007,830
2022-02-178,5708,6408,0108,01035,3008,010
2022-02-168,4708,6507,8008,52083,5008,520
2022-02-158,8408,9508,3208,32061,1008,320
2022-02-149,6609,9309,3209,82049,6009,820
2022-02-1010,33010,3309,7409,96028,6009,960
2022-02-099,87010,1809,73010,10026,10010,100
2022-02-089,84010,0709,6809,86017,7009,860
2022-02-0710,18010,1809,7709,84018,4009,840
2022-02-0410,10010,3009,91010,18015,70010,180
2022-02-0310,49010,50010,15010,28022,50010,280
2022-02-0210,04010,79010,00010,60028,50010,600
2022-02-0110,60010,6409,7909,89038,2009,890
2022-01-319,57010,4009,57010,15041,30010,150
2022-01-289,5509,6509,2109,50026,6009,500
2022-01-2710,07010,3309,2809,28047,0009,280
2022-01-269,93010,2709,82010,01019,50010,010
2022-01-2510,57010,5909,7309,93057,6009,930
2022-01-2410,43010,79010,13010,51043,00010,510
2022-01-2110,92010,99010,47010,66037,10010,660
2022-01-2011,53011,61011,13011,26033,10011,260
2022-01-1912,27012,40011,41011,53030,00011,530
2022-01-1812,34012,98012,30012,5809,80012,580
2022-01-1713,08013,08012,52012,54011,30012,540
2022-01-1412,55012,95012,52012,78020,30012,780
2022-01-1313,26013,48012,90012,92018,20012,920
2022-01-1213,29013,33012,72013,18032,70013,180
2022-01-1113,70013,97012,68012,99064,30012,990
2022-01-0713,94014,30013,09014,00042,70014,000
2022-01-0613,38014,37013,05013,94036,00013,940
2022-01-0514,05014,05013,65013,80028,80013,800
2022-01-0414,55014,94014,12014,23041,30014,230

分割・併合履歴 : なし