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 |
---|---|---|---|---|---|---|
2025-02-12 | 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