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 |
|---|---|
| 2,270 (24/06/04) | 1,602 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,868 | 1,880 | 1,789 | 1,860 | -8 | -0.4 | 107,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 2,162 | 2,195 | 1,992 | 2,150 | +10 | +0.5 | 107,200 |
| 12/23 | 2,412 | 2,460 | 2,125 | 2,140 | -272 | -11.3 | 188,400 |
| 12/16 | 2,435 | 2,447 | 2,360 | 2,412 | -23 | -0.9 | 90,800 |
| 12/9 | 2,352 | 2,460 | 2,350 | 2,435 | +80 | +3.4 | 108,800 |
| 12/2 | 2,440 | 2,522 | 2,347 | 2,355 | -85 | -3.5 | 196,800 |
| 11/25 | 2,430 | 2,512 | 2,400 | 2,440 | +10 | +0.4 | 117,200 |
| 11/18 | 2,357 | 2,620 | 2,240 | 2,430 | +58 | +2.5 | 314,400 |
| 11/11 | 2,322 | 2,390 | 2,102 | 2,372 | -20 | -0.8 | 353,600 |
| 11/4 | 2,225 | 2,447 | 2,200 | 2,392 | +167 | +7.5 | 334,000 |
| 10/28 | 2,067 | 2,225 | 2,012 | 2,225 | +188 | +9.2 | 167,200 |
| 10/21 | 1,930 | 2,045 | 1,870 | 2,037 | +107 | +5.5 | 110,800 |
| 10/14 | 1,912 | 1,972 | 1,837 | 1,930 | -45 | -2.3 | 116,800 |
| 10/7 | 1,927 | 2,012 | 1,875 | 1,975 | +85 | +4.5 | 97,200 |
| 9/30 | 1,972 | 1,980 | 1,810 | 1,890 | -110 | -5.5 | 262,800 |
| 9/22 | 2,075 | 2,107 | 1,912 | 2,000 | -72 | -3.5 | 216,400 |
| 9/16 | 2,205 | 2,290 | 2,072 | 2,072 | -120 | -5.5 | 214,400 |
| 9/9 | 2,197 | 2,250 | 2,060 | 2,192 | -5 | -0.2 | 232,800 |
| 9/2 | 2,152 | 2,475 | 2,130 | 2,197 | -30 | -1.4 | 597,600 |
| 8/26 | 2,055 | 2,292 | 2,002 | 2,227 | +167 | +8.1 | 215,200 |
| 8/19 | 1,920 | 2,172 | 1,897 | 2,060 | +335 | +19.4 | 562,800 |
| 8/12 | 1,807 | 1,862 | 1,725 | 1,725 | -87 | -4.8 | 183,200 |
| 8/5 | 1,780 | 1,835 | 1,737 | 1,812 | +22 | +1.2 | 191,200 |
| 7/29 | 1,705 | 1,792 | 1,665 | 1,790 | +70 | +4.1 | 201,200 |
| 7/22 | 1,690 | 1,775 | 1,675 | 1,720 | +40 | +2.4 | 126,800 |
| 7/15 | 1,702 | 1,752 | 1,670 | 1,680 | +3 | +0.2 | 224,400 |
| 7/8 | 1,642 | 1,750 | 1,567 | 1,677 | +35 | +2.1 | 511,200 |
| 7/1 | 1,847 | 1,875 | 1,622 | 1,642 | -203 | -11.0 | 418,000 |
| 6/24 | 1,787 | 1,867 | 1,605 | 1,845 | +70 | +3.9 | 817,600 |
| 6/17 | 1,770 | 1,930 | 1,737 | 1,775 | -50 | -2.7 | 646,400 |
| 6/10 | 1,737 | 2,042 | 1,720 | 1,825 | +75 | +4.3 | 794,000 |
▶︎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
