決算new!
2025/02/14 発表
10-12月期(3Q)経常は44%増益、今期配当を7円増額修正
6626東証S信用
業種 電気機器
SEMITEC 株価時系列データ
PTS
1,915.2
円
(11:08)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,270 (24/06/04) | 1,602 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
2,270 (24/06/04) | 1,602 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 1,919 | 1,937 | 1,913 | 1,936 | +3 | +0.2 | 3,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/30 | 1,993 | 2,038 | 1,993 | 2,038 | +18 | +0.9 | 20,900 |
12/27 | 1,971 | 2,024 | 1,971 | 2,020 | +38 | +1.9 | 37,700 |
12/26 | 1,979 | 2,031 | 1,971 | 1,982 | +3 | +0.2 | 19,400 |
12/25 | 2,000 | 2,011 | 1,974 | 1,979 | +14 | +0.7 | 10,600 |
12/24 | 1,994 | 2,001 | 1,963 | 1,965 | -54 | -2.7 | 42,800 |
12/23 | 2,000 | 2,045 | 1,996 | 2,019 | +9 | +0.5 | 42,900 |
12/20 | 1,980 | 2,034 | 1,976 | 2,010 | +22 | +1.1 | 47,800 |
12/19 | 1,886 | 2,000 | 1,871 | 1,988 | +87 | +4.6 | 52,900 |
12/18 | 1,932 | 1,932 | 1,882 | 1,901 | -31 | -1.6 | 10,000 |
12/17 | 1,987 | 1,987 | 1,932 | 1,932 | -54 | -2.7 | 19,300 |
12/16 | 1,970 | 2,037 | 1,941 | 1,986 | +16 | +0.8 | 47,100 |
12/13 | 1,906 | 1,979 | 1,890 | 1,970 | +40 | +2.1 | 31,900 |
12/12 | 1,959 | 1,959 | 1,880 | 1,930 | -24 | -1.2 | 43,100 |
12/11 | 1,940 | 1,960 | 1,907 | 1,954 | +24 | +1.2 | 30,500 |
12/10 | 1,856 | 1,934 | 1,856 | 1,930 | +69 | +3.7 | 38,400 |
12/9 | 1,794 | 1,861 | 1,755 | 1,861 | +107 | +6.1 | 51,400 |
12/6 | 1,721 | 1,754 | 1,721 | 1,754 | +18 | +1.0 | 15,000 |
12/5 | 1,735 | 1,779 | 1,719 | 1,736 | -7 | -0.4 | 25,700 |
12/4 | 1,730 | 1,749 | 1,714 | 1,743 | +8 | +0.5 | 37,000 |
12/3 | 1,744 | 1,750 | 1,731 | 1,735 | -10 | -0.6 | 20,800 |
12/2 | 1,724 | 1,752 | 1,724 | 1,745 | +21 | +1.2 | 13,900 |
11/29 | 1,732 | 1,745 | 1,720 | 1,724 | -2 | -0.1 | 18,000 |
11/28 | 1,765 | 1,765 | 1,711 | 1,726 | -23 | -1.3 | 32,700 |
11/27 | 1,730 | 1,749 | 1,729 | 1,749 | +19 | +1.1 | 17,000 |
11/26 | 1,718 | 1,761 | 1,718 | 1,730 | -28 | -1.6 | 85,300 |
11/25 | 1,719 | 1,777 | 1,716 | 1,758 | +39 | +2.3 | 36,300 |
11/22 | 1,680 | 1,719 | 1,680 | 1,719 | +3 | +0.2 | 84,300 |
11/21 | 1,698 | 1,724 | 1,694 | 1,716 | +25 | +1.5 | 25,100 |
11/20 | 1,720 | 1,720 | 1,686 | 1,691 | -29 | -1.7 | 31,500 |
11/19 | 1,717 | 1,741 | 1,708 | 1,720 | +3 | +0.2 | 28,400 |
▶︎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