6626 SEMITEC(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-241,7301,7741,7231,7713,2001,771
2024-04-231,7411,7681,7201,7309,9001,730
2024-04-221,7011,7741,6941,74120,6001,741
2024-04-191,7391,7551,7041,71126,1001,711
2024-04-181,7751,7901,7371,75815,4001,758
2024-04-171,7891,7991,7751,7827,6001,782
2024-04-161,8001,8001,7781,7919,8001,791
2024-04-151,8001,8131,7851,81312,3001,813
2024-04-121,8211,8211,8001,80119,3001,801
2024-04-111,7871,8281,7871,82813,5001,828
2024-04-101,8011,8241,7931,82111,6001,821
2024-04-091,7841,8171,7771,81717,5001,817
2024-04-081,7821,7871,7661,7848,5001,784
2024-04-051,7591,7941,7481,7906,7001,790
2024-04-041,7851,7951,7681,7825,2001,782
2024-04-031,7561,7881,7471,78510,0001,785
2024-04-021,7691,7901,7601,78711,7001,787
2024-04-011,7911,8151,7691,7709,2001,770
2024-03-291,7711,8071,7351,80612,4001,806
2024-03-281,7731,8001,7651,7663,0001,766
2024-03-271,7761,8051,7601,78815,9001,788
2024-03-261,7251,7991,7251,78530,4001,785
2024-03-251,7601,7601,7211,73834,4001,738
2024-03-221,7951,8001,7511,76619,4001,766
2024-03-211,7601,7921,7521,78615,5001,786
2024-03-191,7481,7701,7351,75321,5001,753
2024-03-181,7581,7751,7431,75114,3001,751
2024-03-151,7771,7771,7541,7586,8001,758
2024-03-141,7901,7991,7711,7765,1001,776
2024-03-131,8091,8091,7901,7903,4001,790
2024-03-121,7771,8111,7651,7924,7001,792
2024-03-111,7921,8011,7631,78121,4001,781
2024-03-081,8031,8191,8001,80610,8001,806
2024-03-071,8361,8551,8191,8239,3001,823
2024-03-061,8181,8591,8021,83527,1001,835
2024-03-051,7601,8361,7601,82129,8001,821
2024-03-041,7851,7971,7521,76418,2001,764
2024-03-011,7731,8021,7731,78115,0001,781
2024-02-291,7541,7781,7341,77419,5001,774
2024-02-281,7441,7631,7361,74716,6001,747
2024-02-271,7371,7601,7371,74020,8001,740
2024-02-261,7421,7551,7341,73735,9001,737
2024-02-221,7581,7621,7451,75023,3001,750
2024-02-211,7431,7661,7381,7557,0001,755
2024-02-201,7721,7791,7431,75316,9001,753
2024-02-191,7501,7691,7401,76913,0001,769
2024-02-161,7521,8181,7471,74712,7001,747
2024-02-151,7291,7841,6851,77549,0001,775
2024-02-141,7511,7531,7021,72448,8001,724
2024-02-131,7631,7711,7431,76620,3001,766
2024-02-091,7521,7741,7511,76315,8001,763
2024-02-081,7701,7731,7411,76623,6001,766
2024-02-071,7601,7711,7571,77013,1001,770
2024-02-061,8001,8011,7601,76020,2001,760
2024-02-051,8001,8121,7851,80021,2001,800
2024-02-021,7991,8071,7841,80019,6001,800
2024-02-011,8241,8271,7931,81022,3001,810
2024-01-311,8311,8311,7901,83028,0001,830
2024-01-301,8231,8581,8201,83117,4001,831
2024-01-291,8111,8291,8091,82311,4001,823
2024-01-261,8141,8701,8061,81933,2001,819
2024-01-251,8231,8271,8081,82120,8001,821
2024-01-241,8341,8361,8091,83217,9001,832
2024-01-231,8491,8511,8161,83422,5001,834
2024-01-221,8351,8651,8191,84930,3001,849
2024-01-191,8001,8281,7861,81813,7001,818
2024-01-181,7771,8201,7771,79217,7001,792
2024-01-171,8131,8141,7771,77730,7001,777
2024-01-161,8251,8281,8021,80823,2001,808
2024-01-151,8111,8341,7751,81944,0001,819
2024-01-121,8601,8601,8121,83230,4001,832
2024-01-111,8641,8751,8341,86324,5001,863
2024-01-101,8851,8951,8431,88146,4001,881
2024-01-091,8851,9131,8501,88532,3001,885
2024-01-051,9571,9571,8631,87037,8001,870
2024-01-041,9041,9501,8591,93450,9001,934

分割・併合履歴 : [2023-03-30]1株→4株