！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,743 | 1,789 | 1,741 | 1,751 | +8 | +0.5 | 28,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,701 | 1,776 | 1,694 | 1,743 | +32 | +1.9 | 46,300 |
| 4/19 | 1,800 | 1,813 | 1,704 | 1,711 | -90 | -5.0 | 71,200 |
| 4/12 | 1,782 | 1,828 | 1,766 | 1,801 | +11 | +0.6 | 70,400 |
| 4/5 | 1,791 | 1,815 | 1,747 | 1,790 | -16 | -0.9 | 42,800 |
| 3/29 | 1,760 | 1,807 | 1,721 | 1,806 | +40 | +2.3 | 96,100 |
| 3/22 | 1,758 | 1,800 | 1,735 | 1,766 | +8 | +0.5 | 70,700 |
| 3/15 | 1,792 | 1,811 | 1,754 | 1,758 | -48 | -2.7 | 41,400 |
| 3/8 | 1,785 | 1,859 | 1,752 | 1,806 | +25 | +1.4 | 95,200 |
| 3/1 | 1,742 | 1,802 | 1,734 | 1,781 | +31 | +1.8 | 107,800 |
| 2/22 | 1,750 | 1,779 | 1,738 | 1,750 | +3 | +0.2 | 60,200 |
| 2/16 | 1,763 | 1,818 | 1,685 | 1,747 | -16 | -0.9 | 130,800 |
| 2/9 | 1,800 | 1,812 | 1,741 | 1,763 | -37 | -2.1 | 93,900 |
| 2/2 | 1,811 | 1,858 | 1,784 | 1,800 | -19 | -1.0 | 98,700 |
| 1/26 | 1,835 | 1,870 | 1,806 | 1,819 | +1 | +0.1 | 124,700 |
| 1/19 | 1,811 | 1,834 | 1,775 | 1,818 | -14 | -0.8 | 129,300 |
| 1/12 | 1,885 | 1,913 | 1,812 | 1,832 | -38 | -2.0 | 133,600 |
| 1/5 | 1,904 | 1,957 | 1,859 | 1,870 | -82 | -4.2 | 88,700 |
| 12/29 | 1,806 | 1,952 | 1,755 | 1,952 | +152 | +8.4 | 160,200 |
| 12/22 | 1,780 | 1,829 | 1,730 | 1,800 | +6 | +0.3 | 86,000 |
| 12/15 | 1,947 | 1,950 | 1,782 | 1,794 | -134 | -7.0 | 73,700 |
| 12/8 | 1,910 | 2,036 | 1,836 | 1,928 | +8 | +0.4 | 171,100 |
| 12/1 | 1,884 | 1,955 | 1,874 | 1,920 | +59 | +3.2 | 75,700 |
| 11/24 | 1,811 | 1,910 | 1,800 | 1,861 | +52 | +2.9 | 103,300 |
| 11/17 | 1,996 | 1,998 | 1,720 | 1,809 | -159 | -8.1 | 243,400 |
| 11/10 | 1,947 | 2,000 | 1,933 | 1,968 | +29 | +1.5 | 36,700 |
| 11/2 | 1,888 | 1,974 | 1,863 | 1,939 | +39 | +2.1 | 20,900 |
| 10/27 | 1,974 | 1,995 | 1,832 | 1,900 | -97 | -4.9 | 89,900 |
| 10/20 | 2,026 | 2,077 | 1,955 | 1,997 | -63 | -3.1 | 58,600 |
| 10/13 | 2,063 | 2,132 | 2,033 | 2,060 | -3 | -0.2 | 72,900 |
| 10/6 | 1,940 | 2,066 | 1,940 | 2,063 | +123 | +6.3 | 98,500 |
▶︎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