！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,774 | 1,774 | 1,741 | 1,751 | -7 | -0.4 | 4,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,818 | 1,859 | 1,802 | 1,835 | +14 | +0.8 | 27,100 |
| 3/5 | 1,760 | 1,836 | 1,760 | 1,821 | +57 | +3.2 | 29,800 |
| 3/4 | 1,785 | 1,797 | 1,752 | 1,764 | -17 | -1.0 | 18,200 |
| 3/1 | 1,773 | 1,802 | 1,773 | 1,781 | +7 | +0.4 | 15,000 |
| 2/29 | 1,754 | 1,778 | 1,734 | 1,774 | +27 | +1.6 | 19,500 |
| 2/28 | 1,744 | 1,763 | 1,736 | 1,747 | +7 | +0.4 | 16,600 |
| 2/27 | 1,737 | 1,760 | 1,737 | 1,740 | +3 | +0.2 | 20,800 |
| 2/26 | 1,742 | 1,755 | 1,734 | 1,737 | -13 | -0.7 | 35,900 |
| 2/22 | 1,758 | 1,762 | 1,745 | 1,750 | -5 | -0.3 | 23,300 |
| 2/21 | 1,743 | 1,766 | 1,738 | 1,755 | +2 | +0.1 | 7,000 |
| 2/20 | 1,772 | 1,779 | 1,743 | 1,753 | -16 | -0.9 | 16,900 |
| 2/19 | 1,750 | 1,769 | 1,740 | 1,769 | +22 | +1.3 | 13,000 |
| 2/16 | 1,752 | 1,818 | 1,747 | 1,747 | -28 | -1.6 | 12,700 |
| 2/15 | 1,729 | 1,784 | 1,685 | 1,775 | +51 | +3.0 | 49,000 |
| 2/14 | 1,751 | 1,753 | 1,702 | 1,724 | -42 | -2.4 | 48,800 |
| 2/13 | 1,763 | 1,771 | 1,743 | 1,766 | +3 | +0.2 | 20,300 |
| 2/9 | 1,752 | 1,774 | 1,751 | 1,763 | -3 | -0.2 | 15,800 |
| 2/8 | 1,770 | 1,773 | 1,741 | 1,766 | -4 | -0.2 | 23,600 |
| 2/7 | 1,760 | 1,771 | 1,757 | 1,770 | +10 | +0.6 | 13,100 |
| 2/6 | 1,800 | 1,801 | 1,760 | 1,760 | -40 | -2.2 | 20,200 |
| 2/5 | 1,800 | 1,812 | 1,785 | 1,800 | 0 | 0.0 | 21,200 |
| 2/2 | 1,799 | 1,807 | 1,784 | 1,800 | -10 | -0.6 | 19,600 |
▶︎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