6626東証S信用
業種 電気機器
ＳＥＭＩＴＥＣ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,368 (23/08/01) | 1,685 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,060 (24/05/21) | 1,685 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,005 | 2,168 | 2,005 | 2,168 | +165 | +8.2 | 57,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,981 | 2,020 | 1,971 | 2,003 | +11 | +0.6 | 21,200 |
| 5/29 | 1,980 | 2,010 | 1,980 | 1,992 | -8 | -0.4 | 16,900 |
| 5/28 | 2,025 | 2,032 | 1,991 | 2,000 | -20 | -1.0 | 26,300 |
| 5/27 | 2,029 | 2,035 | 1,971 | 2,020 | 0 | 0.0 | 20,300 |
| 5/24 | 1,994 | 2,032 | 1,992 | 2,020 | -4 | -0.2 | 17,500 |
| 5/23 | 2,056 | 2,060 | 1,997 | 2,024 | -24 | -1.2 | 45,100 |
| 5/22 | 2,058 | 2,059 | 2,020 | 2,048 | -2 | -0.1 | 79,800 |
| 5/21 | 2,009 | 2,060 | 2,002 | 2,050 | +55 | +2.8 | 17,500 |
| 5/20 | 1,975 | 2,020 | 1,970 | 1,995 | +35 | +1.8 | 9,100 |
| 5/17 | 1,948 | 1,992 | 1,948 | 1,960 | +12 | +0.6 | 8,200 |
| 5/16 | 2,000 | 2,001 | 1,911 | 1,948 | -79 | -3.9 | 25,900 |
| 5/15 | 1,910 | 2,035 | 1,910 | 2,027 | +192 | +10.5 | 70,200 |
| 5/14 | 1,814 | 1,836 | 1,812 | 1,835 | +7 | +0.4 | 10,200 |
| 5/13 | 1,790 | 1,835 | 1,790 | 1,828 | +38 | +2.1 | 20,500 |
| 5/10 | 1,801 | 1,801 | 1,778 | 1,790 | -11 | -0.6 | 14,800 |
| 5/9 | 1,795 | 1,801 | 1,780 | 1,801 | +12 | +0.7 | 4,700 |
| 5/8 | 1,772 | 1,791 | 1,771 | 1,789 | +9 | +0.5 | 4,500 |
| 5/7 | 1,777 | 1,794 | 1,750 | 1,780 | +29 | +1.7 | 7,500 |
| 5/2 | 1,774 | 1,774 | 1,741 | 1,751 | -7 | -0.4 | 4,700 |
| 5/1 | 1,786 | 1,786 | 1,741 | 1,758 | -28 | -1.6 | 2,300 |
| 4/30 | 1,743 | 1,789 | 1,743 | 1,786 | +43 | +2.5 | 16,500 |
| 4/26 | 1,750 | 1,776 | 1,732 | 1,743 | -14 | -0.8 | 9,600 |
| 4/25 | 1,752 | 1,764 | 1,740 | 1,757 | -14 | -0.8 | 3,000 |
| 4/24 | 1,730 | 1,774 | 1,723 | 1,771 | +41 | +2.4 | 3,200 |
| 4/23 | 1,741 | 1,768 | 1,720 | 1,730 | -11 | -0.6 | 9,900 |
| 4/22 | 1,701 | 1,774 | 1,694 | 1,741 | +30 | +1.8 | 20,600 |
| 4/19 | 1,739 | 1,755 | 1,704 | 1,711 | -47 | -2.7 | 26,100 |
| 4/18 | 1,775 | 1,790 | 1,737 | 1,758 | -24 | -1.4 | 15,400 |
| 4/17 | 1,789 | 1,799 | 1,775 | 1,782 | -9 | -0.5 | 7,600 |
| 4/16 | 1,800 | 1,800 | 1,778 | 1,791 | -22 | -1.2 | 9,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて