6626 SEMITEC(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3013,56014,29013,43014,25048,3003,562.50
2021-12-2913,64014,39013,45013,76042,4003,440
2021-12-2813,98014,01013,11013,82061,7003,455
2021-12-2713,56014,07013,31013,77087,3003,442.50
2021-12-2412,00013,16012,00013,03085,4003,257.50
2021-12-2311,32012,21011,18011,98061,8002,995
2021-12-2210,94011,18010,88011,07014,0002,767.50
2021-12-2110,69010,95010,37010,78022,0002,695
2021-12-2010,65010,77010,39010,60028,2002,650
2021-12-1711,26011,26010,81010,95025,0002,737.50
2021-12-1611,25011,46011,07011,26029,3002,815
2021-12-1510,50011,25010,50010,97050,3002,742.50
2021-12-1410,54010,75010,15010,42047,5002,605
2021-12-1310,76010,95010,42010,84031,5002,710
2021-12-1010,44010,62010,34010,38023,6002,595
2021-12-0910,41010,70010,35010,52027,6002,630
2021-12-0810,14010,50010,14010,49021,7002,622.50
2021-12-079,68010,0609,60010,06026,5002,515
2021-12-069,6609,7109,4109,48014,4002,370
2021-12-039,5509,7609,3409,67020,8002,417.50
2021-12-029,7909,9909,3109,42064,8002,355
2021-12-0110,10010,1209,76010,03027,4002,507.50
2021-11-3010,06010,43010,05010,10039,8002,525
2021-11-299,65010,1809,5209,76032,4002,440
2021-11-2610,26010,2609,5109,95050,0002,487.50
2021-11-2510,15010,38010,07010,26023,5002,565
2021-11-2410,45010,46010,10010,18028,9002,545
2021-11-2210,88010,96010,54010,63020,2002,657.50
2021-11-1910,94011,02010,70010,77024,5002,692.50
2021-11-1810,68010,95010,39010,84040,1002,710
2021-11-1710,71010,95010,43010,84036,5002,710
2021-11-1610,17010,68010,12010,41055,0002,602.50
2021-11-1510,20010,51010,07010,17051,8002,542.50
2021-11-1210,36010,7009,78010,070186,7002,517.50
2021-11-1111,36011,90011,31011,51066,2002,877.50
2021-11-1011,39011,56010,92011,36031,9002,840
2021-11-0911,12011,93011,12011,57046,1002,892.50
2021-11-0811,36011,72011,04011,12041,3002,780
2021-11-0512,81012,96011,30011,37071,0002,842.50
2021-11-0412,30012,69012,00012,67033,3003,167.50
2021-11-0212,25012,35011,82012,17026,0003,042.50
2021-11-0111,92012,16011,78012,14023,8003,035
2021-10-2912,25012,25011,71011,73024,2002,932.50
2021-10-2811,70012,31011,53012,03033,3003,007.50
2021-10-2711,85011,91011,28011,79027,4002,947.50
2021-10-2611,74012,00011,50011,83022,1002,957.50
2021-10-2511,81011,84011,20011,50032,4002,875
2021-10-2211,51012,37011,49011,81057,6002,952.50
2021-10-2111,04012,14010,90011,63074,4002,907.50
2021-10-2011,24011,40010,88010,94024,0002,735
2021-10-1910,98011,27010,90011,24032,2002,810
2021-10-1810,66011,23010,61010,90040,1002,725
2021-10-1510,29010,71010,24010,64035,1002,660
2021-10-149,69010,3409,67010,10054,1002,525
2021-10-139,67010,0709,5909,59049,3002,397.50
2021-10-1210,43010,6109,7809,94081,2002,485
2021-10-1110,70010,90010,35010,71057,8002,677.50
2021-10-0811,44011,58010,64010,65066,0002,662.50
2021-10-0711,33011,39010,70011,25072,6002,812.50
2021-10-0610,71011,34010,61010,90086,5002,725
2021-10-0510,00010,7609,86010,41079,4002,602.50
2021-10-0411,48011,55010,20010,580107,7002,645
2021-10-0111,19011,69010,80011,37068,2002,842.50
2021-09-3011,49011,64010,10011,280122,1002,820
2021-09-2910,90011,82010,90011,66080,9002,915
2021-09-2811,74011,92010,58011,280120,3002,820
2021-09-2711,50012,07011,30011,920110,5002,980
2021-09-2410,99011,62010,74011,200151,6002,800
2021-09-229,61010,5809,61010,450132,9002,612.50
2021-09-219,5009,8509,5009,65032,0002,412.50
2021-09-179,71010,0509,5709,95043,5002,487.50
2021-09-169,93010,2109,4009,71059,4002,427.50
2021-09-159,6409,9109,5209,78052,1002,445
2021-09-149,3309,8809,3009,79086,7002,447.50
2021-09-139,2009,3909,0309,35021,3002,337.50
2021-09-109,2909,3008,8009,22040,5002,305
2021-09-099,4009,4409,1209,14029,1002,285
2021-09-088,8409,5008,8209,40047,1002,350
2021-09-079,1509,1508,8608,99029,9002,247.50
2021-09-068,9109,1508,8009,10035,7002,275
2021-09-038,4109,0308,3408,91074,0002,227.50
2021-09-028,5308,5408,2408,41030,3002,102.50
2021-09-018,3508,5208,1208,46047,6002,115
2021-08-318,2308,5008,0108,50043,5002,125
2021-08-307,9008,2807,6908,20041,8002,050
2021-08-278,0008,1707,7907,91033,1001,977.50
2021-08-268,0708,2007,9308,09037,9002,022.50
2021-08-257,4608,2807,4108,060118,4002,015
2021-08-247,5707,5707,3107,31023,5001,827.50
2021-08-237,1307,6306,9807,42052,3001,855
2021-08-207,2407,5207,1307,13067,1001,782.50
2021-08-197,6607,7407,3807,43088,6001,857.50
2021-08-187,8907,9407,4107,88090,4001,970
2021-08-177,1907,7407,0807,730184,8001,932.50
2021-08-166,9007,5006,7307,140442,7001,785
2021-08-136,5006,5006,5006,50023,3001,625
2021-08-125,4305,5305,3305,50029,3001,375
2021-08-115,4005,4805,3405,43014,4001,357.50
2021-08-105,2405,4305,1905,41032,0001,352.50
2021-08-065,0705,2605,0705,17016,7001,292.50
2021-08-055,1505,1605,0405,06010,3001,265
2021-08-045,2205,2205,0405,20021,0001,300
2021-08-035,2305,3105,1805,22017,5001,305
2021-08-025,3305,4105,2305,33011,1001,332.50
2021-07-305,3105,3605,2505,26016,2001,315
2021-07-295,3005,4705,3005,40012,3001,350
2021-07-285,5005,5005,2505,30027,1001,325
2021-07-275,5105,5905,4805,50012,5001,375
2021-07-265,5705,7105,5605,6109,8001,402.50
2021-07-215,4605,5805,3905,54016,0001,385
2021-07-205,4905,5705,3905,39017,6001,347.50
2021-07-195,6105,6305,4705,57017,7001,392.50
2021-07-165,4905,7305,4405,71026,6001,427.50
2021-07-155,5905,5905,4605,49014,4001,372.50
2021-07-145,5605,6605,5505,59020,8001,397.50
2021-07-135,6205,6505,5505,61012,7001,402.50
2021-07-125,5205,6405,4805,62021,8001,405
2021-07-095,3505,5705,3105,55025,5001,387.50
2021-07-085,6705,6905,3705,37022,7001,342.50
2021-07-075,5605,7405,4805,61040,9001,402.50
2021-07-065,6905,7005,5205,57019,0001,392.50
2021-07-055,6005,7605,5805,69038,7001,422.50
2021-07-025,4105,7205,4005,64043,9001,410
2021-07-015,6005,6605,3805,41045,8001,352.50
2021-06-305,4305,6005,4005,52044,2001,380
2021-06-295,3505,4905,2205,46046,0001,365
2021-06-285,1105,3205,1105,31041,0001,327.50
2021-06-254,9055,1504,8955,11048,6001,277.50
2021-06-244,8504,9354,8454,9007,7001,225
2021-06-234,9704,9704,8554,86012,7001,215
2021-06-224,8954,9804,8454,97016,6001,242.50
2021-06-214,6554,9404,6554,82531,0001,206.25
2021-06-185,1605,1604,8354,84534,0001,211.25
2021-06-175,1805,2405,0505,12028,2001,280
2021-06-165,0105,2505,0105,24053,1001,310
2021-06-154,9705,1304,9705,04031,8001,260
2021-06-144,8955,0604,8704,99055,6001,247.50
2021-06-114,8254,9104,8254,87022,7001,217.50
2021-06-104,7854,8754,7004,82530,4001,206.25
2021-06-094,8004,8004,6404,74013,5001,185
2021-06-084,5704,7804,5704,75518,5001,188.75
2021-06-074,6054,6804,6004,6407,6001,160
2021-06-044,6304,6304,5454,6109,7001,152.50
2021-06-034,6854,6854,5854,6857,3001,171.25
2021-06-024,4804,6954,4604,65019,8001,162.50
2021-06-014,6104,6404,5004,53514,9001,133.75
2021-05-314,7404,7454,6154,62011,1001,155
2021-05-284,7804,8154,7204,76018,0001,190
2021-05-274,7204,8354,6304,79033,6001,197.50
2021-05-264,5804,6954,4904,68536,0001,171.25
2021-05-254,4204,7754,3604,63579,4001,158.75
2021-05-244,2654,3604,2654,35012,2001,087.50
2021-05-214,2404,3854,2404,33532,7001,083.75
2021-05-204,2254,3204,1404,20521,7001,051.25
2021-05-194,1354,3004,1354,24519,7001,061.25
2021-05-184,0104,2403,9604,20524,2001,051.25
2021-05-174,3004,3303,9003,95069,800987.50
2021-05-144,4604,4854,3104,36555,8001,091.25
2021-05-134,4804,5804,3804,39063,3001,097.50
2021-05-124,6954,7204,4404,55048,7001,137.50
2021-05-114,6204,8154,5704,73570,8001,183.75
2021-05-104,4604,6004,4604,59516,0001,148.75
2021-05-074,3804,5004,3754,46012,7001,115
2021-05-064,3504,4104,3304,38522,2001,096.25
2021-04-304,4504,5004,2704,32036,9001,080
2021-04-284,5004,5004,4304,4506,4001,112.50
2021-04-274,4904,5304,4604,4607,7001,115
2021-04-264,4554,5254,4404,4759,4001,118.75
2021-04-234,5454,5704,4504,48012,2001,120
2021-04-224,5804,5804,5104,55523,4001,138.75
2021-04-214,6504,6604,4704,51039,0001,127.50
2021-04-204,7404,7504,6504,69527,4001,173.75
2021-04-194,7704,8704,7604,82514,1001,206.25
2021-04-164,7754,7754,7254,77013,9001,192.50
2021-04-154,8204,8204,7304,75512,3001,188.75
2021-04-144,8154,8304,7404,75015,9001,187.50
2021-04-134,8254,9004,8004,81020,0001,202.50
2021-04-124,8854,8904,8004,82522,0001,206.25
2021-04-094,9054,9804,8804,91016,6001,227.50
2021-04-084,9504,9504,8754,95012,5001,237.50
2021-04-074,9004,9654,8004,95027,9001,237.50
2021-04-065,1205,1404,8904,89046,5001,222.50
2021-04-054,9805,2204,9705,16058,1001,290
2021-04-025,0305,0904,9204,94534,2001,236.25
2021-04-014,8505,0204,8004,96535,3001,241.25
2021-03-314,7704,9004,7254,84022,3001,210
2021-03-304,6354,8204,6354,77027,0001,192.50
2021-03-294,6704,7704,6304,63017,9001,157.50
2021-03-264,6204,6954,6204,65512,1001,163.75
2021-03-254,6354,6904,5904,63511,9001,158.75
2021-03-244,7454,8154,6504,65024,2001,162.50
2021-03-234,8704,9304,8154,81511,6001,203.75
2021-03-224,8004,9254,7954,87021,3001,217.50
2021-03-194,8104,8654,7704,80033,3001,200
2021-03-184,9554,9804,8504,95013,2001,237.50
2021-03-174,8105,0504,8104,95032,1001,237.50
2021-03-164,8004,8504,7904,85010,1001,212.50
2021-03-154,8204,8904,7654,76520,2001,191.25
2021-03-124,6254,8404,6254,78032,4001,195
2021-03-114,5704,6804,5254,62513,8001,156.25
2021-03-104,6104,6654,5504,57016,6001,142.50
2021-03-094,5754,6704,5354,62026,1001,155
2021-03-084,7504,7504,5704,64518,7001,161.25
2021-03-054,5704,6504,4054,65039,7001,162.50
2021-03-044,7504,8104,5554,63047,7001,157.50
2021-03-034,8454,8454,7654,81016,7001,202.50
2021-03-024,8104,8954,7204,83026,2001,207.50
2021-03-014,7804,8354,7354,77021,3001,192.50
2021-02-264,7854,8504,7104,76056,5001,190
2021-02-255,0105,0204,8654,88023,1001,220
2021-02-245,0905,1204,8704,91043,3001,227.50
2021-02-224,9005,0604,8655,06051,7001,265
2021-02-194,9304,9454,7504,83578,1001,208.75
2021-02-185,1605,2104,9254,93080,8001,232.50
2021-02-175,3605,3605,0705,110130,5001,277.50
2021-02-165,5006,0705,2605,350304,3001,337.50
2021-02-155,7005,7205,2905,460178,6001,365
2021-02-125,6405,6405,5205,640270,7001,410
2021-02-105,0205,0404,9054,93552,9001,233.75
2021-02-095,0105,0604,9705,00024,0001,250
2021-02-084,9805,0304,9005,03038,0001,257.50
2021-02-054,9404,9854,8754,93534,9001,233.75
2021-02-045,0105,0104,8854,90539,0001,226.25
2021-02-035,1005,1505,0005,05027,2001,262.50
2021-02-024,8805,0504,8105,04056,7001,260
2021-02-014,6804,8654,6454,82029,7001,205
2021-01-295,0005,0204,6904,75085,8001,187.50
2021-01-284,8505,0404,8504,94045,2001,235
2021-01-275,0205,0804,9455,04022,6001,260
2021-01-265,2605,2604,9604,99072,3001,247.50
2021-01-255,3905,3905,2105,22048,0001,305
2021-01-225,0605,4405,0605,290110,7001,322.50
2021-01-215,0605,1105,0205,06021,8001,265
2021-01-204,9455,1304,9455,03029,5001,257.50
2021-01-194,9205,0104,8954,95546,6001,238.75
2021-01-185,0105,0204,8604,92060,5001,230
2021-01-154,9305,1504,9305,11064,2001,277.50
2021-01-145,2805,2904,9004,92591,2001,231.25
2021-01-134,9355,2804,8905,18079,6001,295
2021-01-124,9504,9704,8504,93533,1001,233.75
2021-01-084,9105,0404,8905,03041,4001,257.50
2021-01-075,0905,0904,9054,91544,8001,228.75
2021-01-064,8505,0404,8455,00052,2001,250
2021-01-054,8754,9504,7804,85551,8001,213.75
2021-01-045,0505,0504,7504,850114,6001,212.50

分割・併合履歴 : [2023-03-30]1株→4株