6626 SEMITEC(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,941	1,952	1,892	1,952	30,300	1,952
2023-12-28	1,851	1,946	1,851	1,925	21,100	1,925
2023-12-27	1,775	1,859	1,775	1,850	25,300	1,850
2023-12-26	1,782	1,795	1,762	1,780	33,000	1,780
2023-12-25	1,806	1,828	1,755	1,793	50,500	1,793
2023-12-22	1,790	1,807	1,779	1,800	6,500	1,800
2023-12-21	1,775	1,799	1,775	1,790	15,000	1,790
2023-12-20	1,819	1,829	1,767	1,799	15,500	1,799
2023-12-19	1,762	1,828	1,753	1,802	27,700	1,802
2023-12-18	1,780	1,784	1,730	1,753	21,300	1,753
2023-12-15	1,796	1,823	1,788	1,794	13,100	1,794
2023-12-14	1,870	1,870	1,782	1,801	22,800	1,801
2023-12-13	1,867	1,892	1,857	1,870	7,600	1,870
2023-12-12	1,915	1,915	1,841	1,861	18,100	1,861
2023-12-11	1,947	1,950	1,900	1,910	12,100	1,910
2023-12-08	1,963	1,963	1,917	1,928	17,000	1,928
2023-12-07	1,971	2,036	1,938	1,938	48,800	1,938
2023-12-06	1,918	2,007	1,911	2,000	50,600	2,000
2023-12-05	1,908	1,910	1,836	1,882	34,800	1,882
2023-12-04	1,910	1,949	1,899	1,929	19,900	1,929
2023-12-01	1,952	1,952	1,910	1,920	15,000	1,920
2023-11-30	1,918	1,955	1,897	1,954	12,100	1,954
2023-11-29	1,899	1,940	1,877	1,913	22,000	1,913
2023-11-28	1,893	1,903	1,886	1,899	17,900	1,899
2023-11-27	1,884	1,923	1,874	1,893	8,700	1,893
2023-11-24	1,876	1,893	1,858	1,861	12,900	1,861
2023-11-22	1,904	1,904	1,857	1,858	15,300	1,858
2023-11-21	1,880	1,910	1,841	1,904	32,600	1,904
2023-11-20	1,811	1,895	1,800	1,880	42,500	1,880
2023-11-17	1,772	1,820	1,720	1,809	64,000	1,809
2023-11-16	1,888	1,888	1,795	1,808	61,100	1,808
2023-11-15	1,942	1,942	1,834	1,890	77,800	1,890
2023-11-14	1,942	1,942	1,890	1,902	15,800	1,902
2023-11-13	1,996	1,998	1,904	1,942	24,700	1,942
2023-11-10	1,962	1,973	1,933	1,968	2,600	1,968
2023-11-09	1,935	1,994	1,935	1,962	14,300	1,962
2023-11-08	1,948	1,994	1,943	1,943	9,800	1,943
2023-11-07	1,983	1,998	1,976	1,976	4,600	1,976
2023-11-06	1,947	2,000	1,947	2,000	5,400	2,000
2023-11-02	1,950	1,974	1,933	1,939	7,800	1,939
2023-11-01	1,955	1,967	1,933	1,946	4,700	1,946
2023-10-31	1,863	1,950	1,863	1,949	4,000	1,949
2023-10-30	1,888	1,916	1,881	1,898	4,400	1,898
2023-10-27	1,875	1,919	1,866	1,900	5,100	1,900
2023-10-26	1,934	1,949	1,880	1,880	11,500	1,880
2023-10-25	1,946	1,968	1,912	1,928	17,000	1,928
2023-10-24	1,907	1,950	1,832	1,944	37,400	1,944
2023-10-23	1,974	1,995	1,916	1,916	18,900	1,916
2023-10-20	2,035	2,035	1,955	1,997	16,900	1,997
2023-10-19	1,986	1,998	1,959	1,980	9,000	1,980
2023-10-18	2,007	2,025	1,979	2,001	5,800	2,001
2023-10-17	2,052	2,077	1,980	2,011	12,100	2,011
2023-10-16	2,026	2,070	2,025	2,056	14,800	2,056
2023-10-13	2,106	2,106	2,060	2,060	14,900	2,060
2023-10-12	2,064	2,132	2,056	2,107	19,400	2,107
2023-10-11	2,033	2,120	2,033	2,103	21,300	2,103
2023-10-10	2,063	2,085	2,033	2,033	17,300	2,033
2023-10-06	1,967	2,066	1,967	2,063	26,400	2,063
2023-10-05	2,002	2,003	1,959	1,987	14,900	1,987
2023-10-04	1,989	1,994	1,941	1,962	18,800	1,962
2023-10-03	1,973	2,012	1,970	1,990	19,800	1,990
2023-10-02	1,940	1,996	1,940	1,973	18,600	1,973
2023-09-29	1,975	1,988	1,940	1,940	10,200	1,940
2023-09-28	2,004	2,020	1,978	1,983	9,400	1,983
2023-09-27	2,006	2,038	1,957	1,990	13,100	1,990
2023-09-26	2,028	2,065	2,006	2,012	8,500	2,012
2023-09-25	2,060	2,070	2,033	2,037	6,600	2,037
2023-09-22	2,013	2,080	2,013	2,060	16,500	2,060
2023-09-21	2,090	2,090	1,986	2,020	20,300	2,020
2023-09-20	2,039	2,080	2,039	2,065	17,200	2,065
2023-09-19	2,041	2,068	2,025	2,025	10,500	2,025
2023-09-15	2,090	2,090	2,027	2,040	12,800	2,040
2023-09-14	2,072	2,086	2,054	2,067	10,100	2,067
2023-09-13	2,035	2,100	2,035	2,072	14,600	2,072
2023-09-12	2,070	2,086	2,020	2,022	36,600	2,022
2023-09-11	2,129	2,159	2,088	2,094	40,300	2,094
2023-09-08	2,060	2,124	2,050	2,107	26,100	2,107
2023-09-07	2,050	2,058	2,027	2,040	15,100	2,040
2023-09-06	2,047	2,064	2,039	2,050	17,800	2,050
2023-09-05	1,989	2,051	1,989	2,038	22,100	2,038
2023-09-04	2,006	2,025	1,980	1,989	17,900	1,989
2023-09-01	1,973	2,017	1,973	2,005	8,900	2,005
2023-08-31	1,988	2,013	1,981	1,985	16,700	1,985
2023-08-30	1,935	1,995	1,935	1,988	21,000	1,988
2023-08-29	1,918	1,939	1,913	1,931	10,800	1,931
2023-08-28	1,928	1,932	1,899	1,910	18,600	1,910
2023-08-25	1,911	1,934	1,900	1,916	26,500	1,916
2023-08-24	1,920	1,966	1,916	1,942	29,300	1,942
2023-08-23	1,914	1,922	1,877	1,911	39,000	1,911
2023-08-22	1,965	1,970	1,917	1,919	23,000	1,919
2023-08-21	1,967	1,991	1,941	1,942	32,000	1,942
2023-08-18	1,977	2,025	1,977	1,994	32,400	1,994
2023-08-17	2,010	2,024	1,972	2,016	34,500	2,016
2023-08-16	2,135	2,135	1,999	2,010	42,800	2,010
2023-08-15	2,110	2,139	2,086	2,126	35,900	2,126
2023-08-14	2,180	2,180	2,107	2,124	29,000	2,124
2023-08-10	2,185	2,222	2,148	2,183	34,600	2,183
2023-08-09	2,233	2,243	2,173	2,227	33,500	2,227
2023-08-08	2,232	2,299	2,232	2,239	46,900	2,239
2023-08-07	2,232	2,307	2,227	2,276	39,100	2,276
2023-08-04	2,222	2,284	2,222	2,271	20,900	2,271
2023-08-03	2,273	2,273	2,208	2,222	17,400	2,222
2023-08-02	2,283	2,345	2,213	2,269	71,700	2,269
2023-08-01	2,293	2,368	2,293	2,314	19,300	2,314
2023-07-31	2,288	2,293	2,244	2,289	14,100	2,289
2023-07-28	2,277	2,299	2,235	2,273	31,200	2,273
2023-07-27	2,283	2,298	2,260	2,277	7,500	2,277
2023-07-26	2,262	2,320	2,254	2,286	22,300	2,286
2023-07-25	2,242	2,293	2,225	2,264	18,400	2,264
2023-07-24	2,282	2,294	2,248	2,253	9,700	2,253
2023-07-21	2,255	2,276	2,208	2,270	20,500	2,270
2023-07-20	2,247	2,276	2,245	2,255	23,200	2,255
2023-07-19	2,237	2,270	2,223	2,266	41,500	2,266
2023-07-18	2,224	2,243	2,177	2,218	31,100	2,218
2023-07-14	2,195	2,220	2,111	2,180	45,900	2,180
2023-07-13	2,119	2,203	2,104	2,169	24,500	2,169
2023-07-12	2,173	2,180	2,111	2,118	39,700	2,118
2023-07-11	2,150	2,222	2,148	2,173	52,300	2,173
2023-07-10	2,105	2,137	2,105	2,126	19,700	2,126
2023-07-07	2,097	2,176	2,050	2,104	59,100	2,104
2023-07-06	2,152	2,152	2,099	2,114	27,300	2,114
2023-07-05	2,131	2,146	2,113	2,139	17,100	2,139
2023-07-04	2,167	2,172	2,152	2,154	8,100	2,154
2023-07-03	2,251	2,251	2,151	2,160	55,400	2,160
2023-06-30	2,222	2,229	2,162	2,201	39,900	2,201
2023-06-29	2,170	2,220	2,161	2,207	54,100	2,207
2023-06-28	2,133	2,163	2,120	2,163	45,200	2,163
2023-06-27	2,074	2,096	2,053	2,091	22,500	2,091
2023-06-26	2,110	2,144	2,073	2,085	35,000	2,085
2023-06-23	2,102	2,162	2,100	2,115	37,400	2,115
2023-06-22	2,102	2,131	2,099	2,101	49,300	2,101
2023-06-21	2,130	2,140	2,098	2,112	32,400	2,112
2023-06-20	2,096	2,145	2,096	2,139	32,300	2,139
2023-06-19	2,100	2,136	2,091	2,096	66,000	2,096
2023-06-16	2,047	2,100	2,047	2,090	43,000	2,090
2023-06-15	2,045	2,069	2,038	2,057	45,900	2,057
2023-06-14	2,056	2,089	2,042	2,049	25,100	2,049
2023-06-13	2,049	2,105	2,047	2,070	73,600	2,070
2023-06-12	1,991	2,047	1,950	2,036	37,100	2,036
2023-06-09	1,974	1,994	1,948	1,980	19,300	1,980
2023-06-08	2,009	2,051	1,948	1,960	61,300	1,960
2023-06-07	2,032	2,120	2,013	2,013	87,900	2,013
2023-06-06	1,956	2,007	1,950	1,994	48,800	1,994
2023-06-05	1,953	1,990	1,952	1,956	25,500	1,956
2023-06-02	1,936	1,986	1,935	1,952	32,100	1,952
2023-06-01	1,931	1,960	1,906	1,935	42,600	1,935
2023-05-31	1,904	1,994	1,904	1,944	105,300	1,944
2023-05-30	1,904	1,908	1,845	1,879	27,000	1,879
2023-05-29	1,911	1,930	1,870	1,873	38,300	1,873
2023-05-26	1,852	1,892	1,840	1,866	18,500	1,866
2023-05-25	1,845	1,879	1,822	1,852	37,000	1,852
2023-05-24	1,909	1,909	1,853	1,855	36,600	1,855
2023-05-23	1,890	1,976	1,875	1,909	59,300	1,909
2023-05-22	1,927	1,933	1,882	1,889	45,300	1,889
2023-05-19	1,936	1,961	1,910	1,916	79,400	1,916
2023-05-18	1,938	1,963	1,912	1,937	64,500	1,937
2023-05-17	2,010	2,034	1,928	1,945	103,600	1,945
2023-05-16	1,994	2,042	1,965	2,016	56,000	2,016
2023-05-15	1,888	2,121	1,888	2,025	222,500	2,025
2023-05-12	1,950	1,971	1,915	1,932	57,100	1,932
2023-05-11	2,030	2,036	1,950	1,950	77,000	1,950
2023-05-10	2,032	2,086	2,015	2,025	60,100	2,025
2023-05-09	2,020	2,072	2,003	2,029	39,600	2,029
2023-05-08	1,972	2,053	1,972	2,003	58,300	2,003
2023-05-02	1,935	1,999	1,933	1,973	29,100	1,973
2023-05-01	1,989	2,015	1,936	1,936	26,700	1,936
2023-04-28	1,991	2,015	1,936	1,967	33,800	1,967
2023-04-27	1,966	2,003	1,958	1,988	33,000	1,988
2023-04-26	2,022	2,022	1,956	1,963	71,900	1,963
2023-04-25	2,030	2,088	2,028	2,028	38,400	2,028
2023-04-24	2,028	2,065	2,011	2,040	39,800	2,040
2023-04-21	2,037	2,050	1,997	2,045	54,600	2,045
2023-04-20	2,068	2,068	2,033	2,056	30,600	2,056
2023-04-19	2,178	2,178	2,067	2,088	70,700	2,088
2023-04-18	2,231	2,241	2,166	2,195	34,700	2,195
2023-04-17	2,270	2,270	2,207	2,249	43,600	2,249
2023-04-14	2,338	2,338	2,270	2,287	22,000	2,287
2023-04-13	2,324	2,345	2,285	2,307	24,800	2,307
2023-04-12	2,340	2,355	2,286	2,325	25,200	2,325
2023-04-11	2,352	2,370	2,304	2,341	25,900	2,341
2023-04-10	2,245	2,361	2,245	2,310	31,700	2,310
2023-04-07	2,231	2,262	2,153	2,245	37,900	2,245
2023-04-06	2,270	2,274	2,213	2,230	23,400	2,230
2023-04-05	2,328	2,333	2,245	2,274	35,700	2,274
2023-04-04	2,369	2,387	2,343	2,363	16,900	2,363
2023-04-03	2,464	2,464	2,379	2,391	35,100	2,391
2023-03-31	2,416	2,469	2,378	2,442	36,100	2,442
2023-03-30	2,420	2,444	2,410	2,434	18,000	2,434
2023-03-29	9,690	9,690	9,410	9,590	7,100	2,397.50
2023-03-28	9,620	9,790	9,610	9,790	4,800	2,447.50
2023-03-27	9,390	9,750	9,380	9,750	11,500	2,437.50
2023-03-24	9,450	9,460	9,270	9,350	12,800	2,337.50
2023-03-23	9,610	9,610	9,390	9,490	5,000	2,372.50
2023-03-22	9,660	9,660	9,500	9,590	5,900	2,397.50
2023-03-20	9,570	9,640	9,450	9,620	8,400	2,405
2023-03-17	9,240	9,700	9,240	9,580	14,300	2,395
2023-03-16	9,060	9,240	9,000	9,220	11,500	2,305
2023-03-15	9,070	9,120	8,970	9,050	6,300	2,262.50
2023-03-14	9,200	9,200	8,960	9,010	10,700	2,252.50
2023-03-13	9,500	9,500	9,250	9,290	8,300	2,322.50
2023-03-10	9,600	9,600	9,460	9,490	10,000	2,372.50
2023-03-09	9,610	9,660	9,430	9,540	14,200	2,385
2023-03-08	9,560	9,780	9,560	9,660	10,500	2,415
2023-03-07	9,710	9,790	9,540	9,540	10,100	2,385
2023-03-06	9,700	9,810	9,600	9,710	7,900	2,427.50
2023-03-03	9,800	9,820	9,630	9,700	9,800	2,425
2023-03-02	9,870	9,870	9,680	9,790	8,100	2,447.50
2023-03-01	9,700	9,980	9,560	9,960	20,900	2,490
2023-02-28	9,560	9,790	9,220	9,700	33,200	2,425
2023-02-27	9,750	10,280	9,610	9,810	77,800	2,452.50
2023-02-24	9,070	9,110	8,800	8,910	10,800	2,227.50
2023-02-22	9,180	9,180	8,780	8,950	11,600	2,237.50
2023-02-21	9,190	9,210	9,030	9,190	6,000	2,297.50
2023-02-20	9,040	9,220	8,990	9,190	7,600	2,297.50
2023-02-17	9,350	9,350	8,920	8,990	19,700	2,247.50
2023-02-16	9,640	9,640	9,270	9,430	14,500	2,357.50
2023-02-15	9,970	10,100	9,540	9,690	20,600	2,422.50
2023-02-14	9,000	9,930	9,000	9,820	41,700	2,455
2023-02-13	8,860	8,950	8,740	8,740	5,100	2,185
2023-02-10	8,900	9,000	8,830	8,860	2,100	2,215
2023-02-09	8,940	8,940	8,760	8,940	1,200	2,235
2023-02-08	8,730	8,910	8,700	8,910	2,300	2,227.50
2023-02-07	8,760	8,790	8,610	8,650	3,300	2,162.50
2023-02-06	8,670	8,800	8,500	8,760	6,600	2,190
2023-02-03	9,000	9,000	8,750	8,780	2,400	2,195
2023-02-02	9,050	9,170	8,840	8,890	5,100	2,222.50
2023-02-01	8,960	9,000	8,810	8,980	5,300	2,245
2023-01-31	8,610	8,950	8,610	8,940	8,300	2,235
2023-01-30	8,500	8,610	8,480	8,610	6,100	2,152.50
2023-01-27	8,530	8,570	8,450	8,480	4,200	2,120
2023-01-26	8,680	8,730	8,370	8,530	12,400	2,132.50
2023-01-25	8,690	8,860	8,690	8,730	3,000	2,182.50
2023-01-24	8,680	8,860	8,680	8,750	5,400	2,187.50
2023-01-23	8,490	8,640	8,490	8,610	6,200	2,152.50
2023-01-20	8,570	8,570	8,450	8,450	4,300	2,112.50
2023-01-19	8,570	8,650	8,540	8,570	2,300	2,142.50
2023-01-18	8,470	8,730	8,450	8,570	4,500	2,142.50
2023-01-17	8,600	8,690	8,510	8,510	4,300	2,127.50
2023-01-16	8,730	8,800	8,410	8,600	7,300	2,150
2023-01-13	8,780	8,970	8,710	8,910	5,200	2,227.50
2023-01-12	8,790	9,090	8,670	9,000	6,300	2,250
2023-01-11	8,630	8,930	8,580	8,580	4,100	2,145
2023-01-10	8,670	8,790	8,450	8,780	5,600	2,195
2023-01-06	8,560	8,560	8,450	8,450	600	2,112.50
2023-01-05	8,740	8,740	8,470	8,490	2,800	2,122.50
2023-01-04	8,750	8,750	8,330	8,330	1,700	2,082.50

分割・併合履歴： [2023-03-30]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30