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 |
|---|---|
| 2,270 (24/06/04) | 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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 2,152 | 2,187 | 2,030 | 2,135 | -67 | -3.0 | 116,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,060 | 2,070 | 1,940 | 1,940 | -120 | -5.8 | 47,800 |
| 9/22 | 2,041 | 2,090 | 1,986 | 2,060 | +20 | +1.0 | 64,500 |
| 9/15 | 2,129 | 2,159 | 2,020 | 2,040 | -67 | -3.2 | 114,400 |
| 9/8 | 2,006 | 2,124 | 1,980 | 2,107 | +102 | +5.1 | 99,000 |
| 9/1 | 1,928 | 2,017 | 1,899 | 2,005 | +89 | +4.7 | 76,000 |
| 8/25 | 1,967 | 1,991 | 1,877 | 1,916 | -78 | -3.9 | 149,800 |
| 8/18 | 2,180 | 2,180 | 1,972 | 1,994 | -189 | -8.7 | 174,600 |
| 8/10 | 2,232 | 2,307 | 2,148 | 2,183 | -88 | -3.9 | 154,100 |
| 8/4 | 2,288 | 2,368 | 2,208 | 2,271 | -2 | -0.1 | 143,400 |
| 7/28 | 2,282 | 2,320 | 2,225 | 2,273 | +3 | +0.1 | 89,100 |
| 7/21 | 2,224 | 2,276 | 2,177 | 2,270 | +90 | +4.1 | 116,300 |
| 7/14 | 2,105 | 2,222 | 2,104 | 2,180 | +76 | +3.6 | 182,100 |
| 7/7 | 2,251 | 2,251 | 2,050 | 2,104 | -97 | -4.4 | 167,000 |
| 6/30 | 2,110 | 2,229 | 2,053 | 2,201 | +86 | +4.1 | 196,700 |
| 6/23 | 2,100 | 2,162 | 2,091 | 2,115 | +25 | +1.2 | 217,400 |
| 6/16 | 1,991 | 2,105 | 1,950 | 2,090 | +110 | +5.6 | 224,700 |
| 6/9 | 1,953 | 2,120 | 1,948 | 1,980 | +28 | +1.4 | 242,800 |
| 6/2 | 1,911 | 1,994 | 1,845 | 1,952 | +86 | +4.6 | 245,300 |
| 5/26 | 1,927 | 1,976 | 1,822 | 1,866 | -50 | -2.6 | 196,700 |
| 5/19 | 1,888 | 2,121 | 1,888 | 1,916 | -16 | -0.8 | 526,000 |
| 5/12 | 1,972 | 2,086 | 1,915 | 1,932 | -41 | -2.1 | 292,100 |
| 5/2 | 1,989 | 2,015 | 1,933 | 1,973 | +6 | +0.3 | 55,800 |
▶︎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