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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 1,949 | 1,989 | 1,913 | 1,929 | +14 | +0.7 | 60,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,842 | 2,019 | 1,842 | 1,915 | +62 | +3.4 | 118,900 |
2/7 | 1,785 | 1,873 | 1,752 | 1,853 | +29 | +1.6 | 138,500 |
1/31 | 1,899 | 1,922 | 1,802 | 1,824 | -102 | -5.3 | 112,400 |
1/24 | 1,859 | 1,970 | 1,832 | 1,926 | +64 | +3.4 | 64,100 |
1/17 | 1,920 | 1,935 | 1,827 | 1,862 | -92 | -4.7 | 74,500 |
1/10 | 2,030 | 2,057 | 1,920 | 1,954 | -84 | -4.1 | 100,700 |
12/30 | 1,993 | 2,038 | 1,993 | 2,038 | +18 | +0.9 | 20,900 |
12/27 | 2,000 | 2,045 | 1,963 | 2,020 | +10 | +0.5 | 153,400 |
12/20 | 1,970 | 2,037 | 1,871 | 2,010 | +40 | +2.0 | 177,100 |
12/13 | 1,794 | 1,979 | 1,755 | 1,970 | +216 | +12.3 | 195,300 |
12/6 | 1,724 | 1,779 | 1,714 | 1,754 | +30 | +1.7 | 112,400 |
11/29 | 1,719 | 1,777 | 1,711 | 1,724 | +5 | +0.3 | 189,300 |
11/22 | 1,745 | 1,745 | 1,680 | 1,719 | -41 | -2.3 | 213,500 |
11/15 | 1,721 | 1,870 | 1,687 | 1,760 | +33 | +1.9 | 224,500 |
11/8 | 1,768 | 1,795 | 1,706 | 1,727 | -41 | -2.3 | 56,700 |
11/1 | 1,686 | 1,825 | 1,671 | 1,768 | +84 | +5.0 | 58,500 |
10/25 | 1,819 | 1,824 | 1,672 | 1,684 | -135 | -7.4 | 71,900 |
10/18 | 1,829 | 1,869 | 1,789 | 1,819 | +2 | +0.1 | 36,400 |
10/11 | 1,874 | 1,898 | 1,807 | 1,817 | -54 | -2.9 | 36,300 |
10/4 | 1,860 | 1,920 | 1,818 | 1,871 | +11 | +0.6 | 77,900 |
9/27 | 1,868 | 1,880 | 1,789 | 1,860 | -8 | -0.4 | 80,900 |
9/20 | 1,887 | 1,890 | 1,825 | 1,868 | -1 | -0.1 | 50,400 |
9/13 | 1,773 | 1,910 | 1,750 | 1,869 | +49 | +2.7 | 129,600 |
9/6 | 1,972 | 2,027 | 1,806 | 1,820 | -150 | -7.6 | 211,000 |
8/30 | 1,936 | 2,005 | 1,902 | 1,970 | -6 | -0.3 | 121,100 |
8/23 | 2,000 | 2,000 | 1,886 | 1,976 | -23 | -1.2 | 142,200 |
8/16 | 1,815 | 2,062 | 1,799 | 1,999 | +203 | +11.3 | 193,400 |
8/9 | 1,811 | 1,839 | 1,602 | 1,796 | -95 | -5.0 | 279,600 |
8/2 | 2,088 | 2,112 | 1,891 | 1,891 | -188 | -9.0 | 61,900 |
7/26 | 2,092 | 2,234 | 2,040 | 2,079 | -14 | -0.7 | 75,600 |
▶︎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