！決算発表予定日 2024/05/14
6626東証S信用
業種 電気機器
ＳＥＭＩＴＥＣ 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,957 (24/01/05) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,739 | 1,755 | 1,704 | 1,711 | -47 | -2.7 | 26,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,800 | 1,813 | 1,785 | 1,813 | +12 | +0.7 | 12,300 |
| 4/12 | 1,821 | 1,821 | 1,800 | 1,801 | -27 | -1.5 | 19,300 |
| 4/11 | 1,787 | 1,828 | 1,787 | 1,828 | +7 | +0.4 | 13,500 |
| 4/10 | 1,801 | 1,824 | 1,793 | 1,821 | +4 | +0.2 | 11,600 |
| 4/9 | 1,784 | 1,817 | 1,777 | 1,817 | +33 | +1.9 | 17,500 |
| 4/8 | 1,782 | 1,787 | 1,766 | 1,784 | -6 | -0.3 | 8,500 |
| 4/5 | 1,759 | 1,794 | 1,748 | 1,790 | +8 | +0.5 | 6,700 |
| 4/4 | 1,785 | 1,795 | 1,768 | 1,782 | -3 | -0.2 | 5,200 |
| 4/3 | 1,756 | 1,788 | 1,747 | 1,785 | -2 | -0.1 | 10,000 |
| 4/2 | 1,769 | 1,790 | 1,760 | 1,787 | +17 | +1.0 | 11,700 |
| 4/1 | 1,791 | 1,815 | 1,769 | 1,770 | -36 | -2.0 | 9,200 |
| 3/29 | 1,771 | 1,807 | 1,735 | 1,806 | +40 | +2.3 | 12,400 |
| 3/28 | 1,773 | 1,800 | 1,765 | 1,766 | -22 | -1.2 | 3,000 |
| 3/27 | 1,776 | 1,805 | 1,760 | 1,788 | +3 | +0.2 | 15,900 |
| 3/26 | 1,725 | 1,799 | 1,725 | 1,785 | +47 | +2.7 | 30,400 |
| 3/25 | 1,760 | 1,760 | 1,721 | 1,738 | -28 | -1.6 | 34,400 |
| 3/22 | 1,795 | 1,800 | 1,751 | 1,766 | -20 | -1.1 | 19,400 |
| 3/21 | 1,760 | 1,792 | 1,752 | 1,786 | +33 | +1.9 | 15,500 |
| 3/19 | 1,748 | 1,770 | 1,735 | 1,753 | +2 | +0.1 | 21,500 |
| 3/18 | 1,758 | 1,775 | 1,743 | 1,751 | -7 | -0.4 | 14,300 |
| 3/15 | 1,777 | 1,777 | 1,754 | 1,758 | -18 | -1.0 | 6,800 |
| 3/14 | 1,790 | 1,799 | 1,771 | 1,776 | -14 | -0.8 | 5,100 |
| 3/13 | 1,809 | 1,809 | 1,790 | 1,790 | -2 | -0.1 | 3,400 |
| 3/12 | 1,777 | 1,811 | 1,765 | 1,792 | +11 | +0.6 | 4,700 |
| 3/11 | 1,792 | 1,801 | 1,763 | 1,781 | -25 | -1.4 | 21,400 |
| 3/8 | 1,803 | 1,819 | 1,800 | 1,806 | -17 | -0.9 | 10,800 |
| 3/7 | 1,836 | 1,855 | 1,819 | 1,823 | -12 | -0.7 | 9,300 |
▶︎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