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
2025-02-121,9362,0191,9361,95541,6001,955
2025-02-101,8421,9381,8421,87432,4001,874
2025-02-071,8091,8731,8091,85326,5001,853
2025-02-061,7781,8291,7601,82324,3001,823
2025-02-051,7771,7931,7521,76417,1001,764
2025-02-041,8101,8251,7651,77431,3001,774
2025-02-031,7851,8051,7771,79339,3001,793
2025-01-311,8361,8491,8131,82417,6001,824
2025-01-301,8371,8521,8021,84227,9001,842
2025-01-291,8541,8661,8361,85023,5001,850
2025-01-281,8611,8891,8361,85116,3001,851
2025-01-271,8991,9221,8611,87927,1001,879
2025-01-241,9391,9391,9031,9269,4001,926
2025-01-231,9191,9481,9061,9315,4001,931
2025-01-221,9471,9701,9031,92916,1001,929
2025-01-211,8701,9391,8701,93718,8001,937
2025-01-201,8591,8731,8321,85514,4001,855
2025-01-171,8731,8731,8271,86217,1001,862
2025-01-161,8661,8851,8281,87324,1001,873
2025-01-151,8831,9351,8611,87316,0001,873
2025-01-141,9201,9201,8721,89717,3001,897
2025-01-101,9511,9791,9201,95421,3001,954
2025-01-092,0002,0001,9491,95828,7001,958
2025-01-081,9902,0401,9862,00017,6002,000
2025-01-072,0372,0431,9992,00218,1002,002
2025-01-062,0302,0572,0002,03715,0002,037

分割・併合履歴 : [2023-03-30]1株→4株