決算new！
2024/11/14 発表
上期経常は一転1％増益で上振れ着地
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) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,721 | 1,870 | 1,687 | 1,760 | +33 | +1.9 | 299,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/3 | 1,490 | 1,840 | 1,490 | 1,750 | +285 | +19.5 | 628,800 |
| 5/27 | 1,537 | 1,565 | 1,450 | 1,465 | -82 | -5.3 | 150,000 |
| 5/20 | 1,515 | 1,627 | 1,385 | 1,547 | +12 | +0.8 | 569,600 |
| 5/13 | 1,575 | 1,582 | 1,455 | 1,535 | -52 | -3.3 | 392,400 |
| 5/6 | 1,635 | 1,647 | 1,570 | 1,587 | -40 | -2.5 | 60,000 |
| 4/28 | 1,540 | 1,645 | 1,525 | 1,627 | +37 | +2.3 | 223,200 |
| 4/22 | 1,655 | 1,732 | 1,577 | 1,590 | -72 | -4.3 | 311,200 |
| 4/15 | 1,725 | 1,757 | 1,640 | 1,662 | -115 | -6.5 | 323,200 |
| 4/8 | 1,815 | 1,925 | 1,672 | 1,777 | -35 | -1.9 | 731,200 |
| 4/1 | 1,792 | 1,905 | 1,705 | 1,812 | +17 | +1.0 | 882,400 |
| 3/25 | 1,777 | 1,842 | 1,682 | 1,795 | +58 | +3.3 | 413,600 |
| 3/18 | 1,540 | 1,790 | 1,512 | 1,737 | +215 | +14.1 | 511,600 |
| 3/11 | 1,547 | 1,625 | 1,477 | 1,522 | -88 | -5.5 | 464,000 |
| 3/4 | 1,855 | 1,882 | 1,577 | 1,610 | -210 | -11.5 | 546,000 |
| 2/25 | 1,882 | 1,920 | 1,720 | 1,820 | -137 | -7.0 | 454,400 |
| 2/18 | 2,415 | 2,482 | 1,920 | 1,957 | -533 | -21.4 | 1,007,600 |
| 2/10 | 2,545 | 2,582 | 2,420 | 2,490 | -55 | -2.2 | 363,200 |
| 2/4 | 2,392 | 2,697 | 2,392 | 2,545 | +170 | +7.2 | 584,800 |
| 1/28 | 2,607 | 2,697 | 2,302 | 2,375 | -290 | -10.9 | 774,800 |
| 1/21 | 3,270 | 3,270 | 2,617 | 2,665 | -530 | -16.6 | 485,200 |
| 1/14 | 3,425 | 3,492 | 3,130 | 3,195 | -305 | -8.7 | 542,000 |
| 1/7 | 3,637 | 3,735 | 3,262 | 3,500 | -62 | -1.7 | 595,200 |
| 12/30 | 3,390 | 3,597 | 3,277 | 3,562 | +305 | +9.4 | 958,800 |
▶︎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
