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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,082 | 2,120 | 2,067 | 2,079 | 10,000 | 2,079 |
| 2024-07-25 | 2,135 | 2,175 | 2,079 | 2,086 | 17,100 | 2,086 |
| 2024-07-24 | 2,142 | 2,234 | 2,142 | 2,178 | 21,300 | 2,178 |
| 2024-07-23 | 2,125 | 2,148 | 2,114 | 2,142 | 5,900 | 2,142 |
| 2024-07-22 | 2,092 | 2,110 | 2,040 | 2,105 | 21,300 | 2,105 |
| 2024-07-19 | 2,113 | 2,171 | 2,067 | 2,093 | 30,000 | 2,093 |
| 2024-07-18 | 2,070 | 2,123 | 2,051 | 2,095 | 19,900 | 2,095 |
| 2024-07-17 | 2,075 | 2,113 | 2,055 | 2,082 | 27,900 | 2,082 |
| 2024-07-16 | 2,100 | 2,100 | 2,064 | 2,075 | 14,200 | 2,075 |
| 2024-07-12 | 2,042 | 2,081 | 2,030 | 2,081 | 19,400 | 2,081 |
| 2024-07-11 | 2,074 | 2,074 | 1,998 | 2,042 | 31,700 | 2,042 |
| 2024-07-10 | 2,075 | 2,075 | 2,013 | 2,054 | 23,500 | 2,054 |
| 2024-07-09 | 2,031 | 2,077 | 2,031 | 2,075 | 21,700 | 2,075 |
| 2024-07-08 | 2,029 | 2,048 | 2,001 | 2,026 | 23,700 | 2,026 |
| 2024-07-05 | 2,077 | 2,084 | 2,023 | 2,028 | 43,300 | 2,028 |
| 2024-07-04 | 2,130 | 2,154 | 2,050 | 2,078 | 54,500 | 2,078 |
| 2024-07-03 | 2,097 | 2,125 | 2,082 | 2,117 | 18,600 | 2,117 |
| 2024-07-02 | 2,098 | 2,142 | 2,090 | 2,116 | 7,300 | 2,116 |
| 2024-07-01 | 2,100 | 2,139 | 2,063 | 2,097 | 30,200 | 2,097 |
| 2024-06-28 | 2,160 | 2,172 | 2,093 | 2,140 | 30,500 | 2,140 |
| 2024-06-27 | 2,133 | 2,165 | 2,133 | 2,151 | 7,400 | 2,151 |
| 2024-06-26 | 2,073 | 2,135 | 2,058 | 2,135 | 15,400 | 2,135 |
| 2024-06-25 | 2,144 | 2,150 | 2,030 | 2,073 | 57,800 | 2,073 |
| 2024-06-24 | 2,152 | 2,187 | 2,112 | 2,112 | 28,000 | 2,112 |
| 2024-06-21 | 2,186 | 2,251 | 2,184 | 2,202 | 23,000 | 2,202 |
| 2024-06-20 | 2,161 | 2,198 | 2,132 | 2,186 | 27,300 | 2,186 |
| 2024-06-19 | 2,171 | 2,222 | 2,160 | 2,169 | 20,700 | 2,169 |
| 2024-06-18 | 2,117 | 2,165 | 2,108 | 2,147 | 18,000 | 2,147 |
| 2024-06-17 | 2,100 | 2,164 | 2,086 | 2,129 | 16,300 | 2,129 |
| 2024-06-14 | 2,110 | 2,130 | 2,089 | 2,091 | 8,900 | 2,091 |
| 2024-06-13 | 2,129 | 2,147 | 2,066 | 2,117 | 14,300 | 2,117 |
| 2024-06-12 | 2,135 | 2,154 | 2,112 | 2,128 | 7,900 | 2,128 |
| 2024-06-11 | 2,081 | 2,131 | 2,081 | 2,115 | 15,100 | 2,115 |
| 2024-06-10 | 2,118 | 2,120 | 2,041 | 2,086 | 44,000 | 2,086 |
| 2024-06-07 | 2,131 | 2,178 | 2,131 | 2,138 | 8,600 | 2,138 |
| 2024-06-06 | 2,193 | 2,193 | 2,120 | 2,130 | 23,000 | 2,130 |
| 2024-06-05 | 2,250 | 2,250 | 2,191 | 2,232 | 13,200 | 2,232 |
| 2024-06-04 | 2,210 | 2,270 | 2,131 | 2,234 | 33,000 | 2,234 |
| 2024-06-03 | 2,170 | 2,200 | 2,130 | 2,200 | 21,700 | 2,200 |
| 2024-05-31 | 2,005 | 2,168 | 2,005 | 2,168 | 57,500 | 2,168 |
| 2024-05-30 | 1,981 | 2,020 | 1,971 | 2,003 | 21,200 | 2,003 |
| 2024-05-29 | 1,980 | 2,010 | 1,980 | 1,992 | 16,900 | 1,992 |
| 2024-05-28 | 2,025 | 2,032 | 1,991 | 2,000 | 26,300 | 2,000 |
| 2024-05-27 | 2,029 | 2,035 | 1,971 | 2,020 | 20,300 | 2,020 |
| 2024-05-24 | 1,994 | 2,032 | 1,992 | 2,020 | 17,500 | 2,020 |
| 2024-05-23 | 2,056 | 2,060 | 1,997 | 2,024 | 45,100 | 2,024 |
| 2024-05-22 | 2,058 | 2,059 | 2,020 | 2,048 | 79,800 | 2,048 |
| 2024-05-21 | 2,009 | 2,060 | 2,002 | 2,050 | 17,500 | 2,050 |
| 2024-05-20 | 1,975 | 2,020 | 1,970 | 1,995 | 9,100 | 1,995 |
| 2024-05-17 | 1,948 | 1,992 | 1,948 | 1,960 | 8,200 | 1,960 |
| 2024-05-16 | 2,000 | 2,001 | 1,911 | 1,948 | 25,900 | 1,948 |
| 2024-05-15 | 1,910 | 2,035 | 1,910 | 2,027 | 70,200 | 2,027 |
| 2024-05-14 | 1,814 | 1,836 | 1,812 | 1,835 | 10,200 | 1,835 |
| 2024-05-13 | 1,790 | 1,835 | 1,790 | 1,828 | 20,500 | 1,828 |
| 2024-05-10 | 1,801 | 1,801 | 1,778 | 1,790 | 14,800 | 1,790 |
| 2024-05-09 | 1,795 | 1,801 | 1,780 | 1,801 | 4,700 | 1,801 |
| 2024-05-08 | 1,772 | 1,791 | 1,771 | 1,789 | 4,500 | 1,789 |
| 2024-05-07 | 1,777 | 1,794 | 1,750 | 1,780 | 7,500 | 1,780 |
| 2024-05-02 | 1,774 | 1,774 | 1,741 | 1,751 | 4,700 | 1,751 |
| 2024-05-01 | 1,786 | 1,786 | 1,741 | 1,758 | 2,300 | 1,758 |
| 2024-04-30 | 1,743 | 1,789 | 1,743 | 1,786 | 16,500 | 1,786 |
| 2024-04-26 | 1,750 | 1,776 | 1,732 | 1,743 | 9,600 | 1,743 |
| 2024-04-25 | 1,752 | 1,764 | 1,740 | 1,757 | 3,000 | 1,757 |
| 2024-04-24 | 1,730 | 1,774 | 1,723 | 1,771 | 3,200 | 1,771 |
| 2024-04-23 | 1,741 | 1,768 | 1,720 | 1,730 | 9,900 | 1,730 |
| 2024-04-22 | 1,701 | 1,774 | 1,694 | 1,741 | 20,600 | 1,741 |
| 2024-04-19 | 1,739 | 1,755 | 1,704 | 1,711 | 26,100 | 1,711 |
| 2024-04-18 | 1,775 | 1,790 | 1,737 | 1,758 | 15,400 | 1,758 |
| 2024-04-17 | 1,789 | 1,799 | 1,775 | 1,782 | 7,600 | 1,782 |
| 2024-04-16 | 1,800 | 1,800 | 1,778 | 1,791 | 9,800 | 1,791 |
| 2024-04-15 | 1,800 | 1,813 | 1,785 | 1,813 | 12,300 | 1,813 |
| 2024-04-12 | 1,821 | 1,821 | 1,800 | 1,801 | 19,300 | 1,801 |
| 2024-04-11 | 1,787 | 1,828 | 1,787 | 1,828 | 13,500 | 1,828 |
| 2024-04-10 | 1,801 | 1,824 | 1,793 | 1,821 | 11,600 | 1,821 |
| 2024-04-09 | 1,784 | 1,817 | 1,777 | 1,817 | 17,500 | 1,817 |
| 2024-04-08 | 1,782 | 1,787 | 1,766 | 1,784 | 8,500 | 1,784 |
| 2024-04-05 | 1,759 | 1,794 | 1,748 | 1,790 | 6,700 | 1,790 |
| 2024-04-04 | 1,785 | 1,795 | 1,768 | 1,782 | 5,200 | 1,782 |
| 2024-04-03 | 1,756 | 1,788 | 1,747 | 1,785 | 10,000 | 1,785 |
| 2024-04-02 | 1,769 | 1,790 | 1,760 | 1,787 | 11,700 | 1,787 |
| 2024-04-01 | 1,791 | 1,815 | 1,769 | 1,770 | 9,200 | 1,770 |
| 2024-03-29 | 1,771 | 1,807 | 1,735 | 1,806 | 12,400 | 1,806 |
| 2024-03-28 | 1,773 | 1,800 | 1,765 | 1,766 | 3,000 | 1,766 |
| 2024-03-27 | 1,776 | 1,805 | 1,760 | 1,788 | 15,900 | 1,788 |
| 2024-03-26 | 1,725 | 1,799 | 1,725 | 1,785 | 30,400 | 1,785 |
| 2024-03-25 | 1,760 | 1,760 | 1,721 | 1,738 | 34,400 | 1,738 |
| 2024-03-22 | 1,795 | 1,800 | 1,751 | 1,766 | 19,400 | 1,766 |
| 2024-03-21 | 1,760 | 1,792 | 1,752 | 1,786 | 15,500 | 1,786 |
| 2024-03-19 | 1,748 | 1,770 | 1,735 | 1,753 | 21,500 | 1,753 |
| 2024-03-18 | 1,758 | 1,775 | 1,743 | 1,751 | 14,300 | 1,751 |
| 2024-03-15 | 1,777 | 1,777 | 1,754 | 1,758 | 6,800 | 1,758 |
| 2024-03-14 | 1,790 | 1,799 | 1,771 | 1,776 | 5,100 | 1,776 |
| 2024-03-13 | 1,809 | 1,809 | 1,790 | 1,790 | 3,400 | 1,790 |
| 2024-03-12 | 1,777 | 1,811 | 1,765 | 1,792 | 4,700 | 1,792 |
| 2024-03-11 | 1,792 | 1,801 | 1,763 | 1,781 | 21,400 | 1,781 |
| 2024-03-08 | 1,803 | 1,819 | 1,800 | 1,806 | 10,800 | 1,806 |
| 2024-03-07 | 1,836 | 1,855 | 1,819 | 1,823 | 9,300 | 1,823 |
| 2024-03-06 | 1,818 | 1,859 | 1,802 | 1,835 | 27,100 | 1,835 |
| 2024-03-05 | 1,760 | 1,836 | 1,760 | 1,821 | 29,800 | 1,821 |
| 2024-03-04 | 1,785 | 1,797 | 1,752 | 1,764 | 18,200 | 1,764 |
| 2024-03-01 | 1,773 | 1,802 | 1,773 | 1,781 | 15,000 | 1,781 |
| 2024-02-29 | 1,754 | 1,778 | 1,734 | 1,774 | 19,500 | 1,774 |
| 2024-02-28 | 1,744 | 1,763 | 1,736 | 1,747 | 16,600 | 1,747 |
| 2024-02-27 | 1,737 | 1,760 | 1,737 | 1,740 | 20,800 | 1,740 |
| 2024-02-26 | 1,742 | 1,755 | 1,734 | 1,737 | 35,900 | 1,737 |
| 2024-02-22 | 1,758 | 1,762 | 1,745 | 1,750 | 23,300 | 1,750 |
| 2024-02-21 | 1,743 | 1,766 | 1,738 | 1,755 | 7,000 | 1,755 |
| 2024-02-20 | 1,772 | 1,779 | 1,743 | 1,753 | 16,900 | 1,753 |
| 2024-02-19 | 1,750 | 1,769 | 1,740 | 1,769 | 13,000 | 1,769 |
| 2024-02-16 | 1,752 | 1,818 | 1,747 | 1,747 | 12,700 | 1,747 |
| 2024-02-15 | 1,729 | 1,784 | 1,685 | 1,775 | 49,000 | 1,775 |
| 2024-02-14 | 1,751 | 1,753 | 1,702 | 1,724 | 48,800 | 1,724 |
| 2024-02-13 | 1,763 | 1,771 | 1,743 | 1,766 | 20,300 | 1,766 |
| 2024-02-09 | 1,752 | 1,774 | 1,751 | 1,763 | 15,800 | 1,763 |
| 2024-02-08 | 1,770 | 1,773 | 1,741 | 1,766 | 23,600 | 1,766 |
| 2024-02-07 | 1,760 | 1,771 | 1,757 | 1,770 | 13,100 | 1,770 |
| 2024-02-06 | 1,800 | 1,801 | 1,760 | 1,760 | 20,200 | 1,760 |
| 2024-02-05 | 1,800 | 1,812 | 1,785 | 1,800 | 21,200 | 1,800 |
| 2024-02-02 | 1,799 | 1,807 | 1,784 | 1,800 | 19,600 | 1,800 |
| 2024-02-01 | 1,824 | 1,827 | 1,793 | 1,810 | 22,300 | 1,810 |
| 2024-01-31 | 1,831 | 1,831 | 1,790 | 1,830 | 28,000 | 1,830 |
| 2024-01-30 | 1,823 | 1,858 | 1,820 | 1,831 | 17,400 | 1,831 |
| 2024-01-29 | 1,811 | 1,829 | 1,809 | 1,823 | 11,400 | 1,823 |
| 2024-01-26 | 1,814 | 1,870 | 1,806 | 1,819 | 33,200 | 1,819 |
| 2024-01-25 | 1,823 | 1,827 | 1,808 | 1,821 | 20,800 | 1,821 |
| 2024-01-24 | 1,834 | 1,836 | 1,809 | 1,832 | 17,900 | 1,832 |
| 2024-01-23 | 1,849 | 1,851 | 1,816 | 1,834 | 22,500 | 1,834 |
| 2024-01-22 | 1,835 | 1,865 | 1,819 | 1,849 | 30,300 | 1,849 |
| 2024-01-19 | 1,800 | 1,828 | 1,786 | 1,818 | 13,700 | 1,818 |
| 2024-01-18 | 1,777 | 1,820 | 1,777 | 1,792 | 17,700 | 1,792 |
| 2024-01-17 | 1,813 | 1,814 | 1,777 | 1,777 | 30,700 | 1,777 |
| 2024-01-16 | 1,825 | 1,828 | 1,802 | 1,808 | 23,200 | 1,808 |
| 2024-01-15 | 1,811 | 1,834 | 1,775 | 1,819 | 44,000 | 1,819 |
| 2024-01-12 | 1,860 | 1,860 | 1,812 | 1,832 | 30,400 | 1,832 |
| 2024-01-11 | 1,864 | 1,875 | 1,834 | 1,863 | 24,500 | 1,863 |
| 2024-01-10 | 1,885 | 1,895 | 1,843 | 1,881 | 46,400 | 1,881 |
| 2024-01-09 | 1,885 | 1,913 | 1,850 | 1,885 | 32,300 | 1,885 |
| 2024-01-05 | 1,957 | 1,957 | 1,863 | 1,870 | 37,800 | 1,870 |
| 2024-01-04 | 1,904 | 1,950 | 1,859 | 1,934 | 50,900 | 1,934 |
分割・併合履歴 ： [2023-03-30]1株→4株
