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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 1,785 | 2,019 | 1,752 | 1,929 | +105 | +5.8 | 317,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 2,030 | 2,057 | 1,802 | 1,824 | -214 | -10.5 | 351,700 |
24/12 | 1,724 | 2,045 | 1,714 | 2,038 | +314 | +18.2 | 659,100 |
24/11 | 1,814 | 1,870 | 1,680 | 1,724 | -87 | -4.8 | 697,900 |
24/10 | 1,870 | 1,920 | 1,671 | 1,811 | -58 | -3.1 | 240,800 |
24/09 | 1,972 | 2,027 | 1,750 | 1,869 | -101 | -5.1 | 498,200 |
24/08 | 2,060 | 2,062 | 1,602 | 1,970 | -91 | -4.4 | 774,200 |
24/07 | 2,100 | 2,234 | 1,998 | 2,061 | -79 | -3.7 | 465,500 |
24/06 | 2,170 | 2,270 | 2,030 | 2,140 | -28 | -1.3 | 434,100 |
24/05 | 1,786 | 2,168 | 1,741 | 2,168 | +382 | +21.4 | 484,700 |
24/04 | 1,791 | 1,828 | 1,694 | 1,786 | -20 | -1.1 | 247,200 |
24/03 | 1,773 | 1,859 | 1,721 | 1,806 | +32 | +1.8 | 318,400 |
24/02 | 1,824 | 1,827 | 1,685 | 1,774 | -56 | -3.1 | 419,600 |
24/01 | 1,904 | 1,957 | 1,775 | 1,830 | -122 | -6.3 | 533,100 |
23/12 | 1,952 | 2,036 | 1,730 | 1,952 | -2 | -0.1 | 506,000 |
23/11 | 1,955 | 2,000 | 1,720 | 1,954 | +5 | +0.3 | 456,600 |
23/10 | 1,940 | 2,132 | 1,832 | 1,949 | +9 | +0.5 | 328,300 |
23/09 | 1,973 | 2,159 | 1,940 | 1,940 | -45 | -2.3 | 334,600 |
23/08 | 2,293 | 2,368 | 1,877 | 1,985 | -304 | -13.3 | 674,900 |
23/07 | 2,251 | 2,320 | 2,050 | 2,289 | +88 | +4.0 | 568,600 |
23/06 | 1,931 | 2,229 | 1,906 | 2,201 | +257 | +13.2 | 956,300 |
23/05 | 1,989 | 2,121 | 1,822 | 1,944 | -23 | -1.2 | 1,241,200 |
23/04 | 2,464 | 2,464 | 1,936 | 1,967 | -475 | -19.5 | 729,700 |
23/03 | 2,425 | 2,495 | 2,240 | 2,442 | +17 | +0.7 | 846,500 |
23/02 | 2,240 | 2,570 | 2,125 | 2,425 | +190 | +8.5 | 1,107,600 |
23/01 | 2,187 | 2,272 | 2,082 | 2,235 | +85 | +4.0 | 378,400 |
22/12 | 2,495 | 2,495 | 1,992 | 2,150 | -325 | -13.1 | 572,400 |
22/11 | 2,370 | 2,620 | 2,102 | 2,475 | +143 | +6.1 | 1,056,400 |
22/10 | 1,927 | 2,447 | 1,837 | 2,332 | +442 | +23.4 | 674,400 |
22/09 | 2,462 | 2,475 | 1,810 | 1,890 | -545 | -22.4 | 1,162,000 |
22/08 | 1,780 | 2,465 | 1,725 | 2,435 | +645 | +36.0 | 1,514,400 |
▶︎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