！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,786 | 1,786 | 1,741 | 1,751 | -35 | -2.0 | 11,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 1,707 | 1,792 | 1,567 | 1,790 | +103 | +6.1 | 1,132,000 |
| 22/06 | 1,775 | 2,042 | 1,605 | 1,687 | -13 | -0.8 | 3,010,000 |
| 22/05 | 1,635 | 1,717 | 1,385 | 1,700 | +73 | +4.5 | 1,398,400 |
| 22/04 | 1,855 | 1,925 | 1,525 | 1,627 | -275 | -14.5 | 1,774,800 |
| 22/03 | 1,782 | 1,905 | 1,477 | 1,902 | +100 | +5.6 | 2,541,600 |
| 22/02 | 2,650 | 2,697 | 1,720 | 1,802 | -735 | -29.0 | 2,334,800 |
| 22/01 | 3,637 | 3,735 | 2,302 | 2,537 | -1,025 | -28.8 | 2,562,400 |
| 21/12 | 2,525 | 3,597 | 2,327 | 3,562 | +1,037 | +41.1 | 3,446,000 |
| 21/11 | 2,980 | 3,240 | 2,377 | 2,525 | -407 | -13.9 | 3,716,000 |
▶︎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