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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/24 | 2,662 | 3,290 | 2,592 | 3,257 | +520 | +19.0 | 845,600 |
| 12/17 | 2,690 | 2,865 | 2,537 | 2,737 | +142 | +5.5 | 734,400 |
| 12/10 | 2,415 | 2,675 | 2,352 | 2,595 | +178 | +7.4 | 455,200 |
| 12/3 | 2,412 | 2,607 | 2,327 | 2,417 | -70 | -2.8 | 740,800 |
| 11/26 | 2,720 | 2,740 | 2,377 | 2,487 | -205 | -7.6 | 490,400 |
| 11/19 | 2,550 | 2,755 | 2,517 | 2,692 | +175 | +7.0 | 831,600 |
| 11/12 | 2,840 | 2,982 | 2,445 | 2,517 | -325 | -11.4 | 1,488,800 |
| 11/5 | 2,980 | 3,240 | 2,825 | 2,842 | -90 | -3.1 | 616,400 |
| 10/29 | 2,952 | 3,077 | 2,800 | 2,932 | -20 | -0.7 | 557,600 |
| 10/22 | 2,665 | 3,092 | 2,652 | 2,952 | +292 | +11.0 | 913,200 |
| 10/15 | 2,675 | 2,725 | 2,397 | 2,660 | -2 | -0.1 | 1,110,000 |
| 10/8 | 2,870 | 2,895 | 2,465 | 2,662 | -180 | -6.3 | 1,648,800 |
| 10/1 | 2,875 | 3,017 | 2,525 | 2,842 | +42 | +1.5 | 2,008,000 |
| 9/24 | 2,375 | 2,905 | 2,375 | 2,800 | +313 | +12.6 | 1,266,000 |
| 9/17 | 2,300 | 2,552 | 2,257 | 2,487 | +182 | +7.9 | 1,052,000 |
| 9/10 | 2,227 | 2,375 | 2,200 | 2,305 | +78 | +3.5 | 729,200 |
| 9/3 | 1,975 | 2,257 | 1,922 | 2,227 | +250 | +12.7 | 948,800 |
| 8/27 | 1,782 | 2,070 | 1,745 | 1,977 | +195 | +10.9 | 1,060,800 |
| 8/20 | 1,725 | 1,985 | 1,682 | 1,782 | +157 | +9.7 | 3,494,400 |
| 8/13 | 1,310 | 1,625 | 1,297 | 1,625 | +333 | +25.8 | 396,000 |
| 8/6 | 1,332 | 1,352 | 1,260 | 1,292 | -23 | -1.8 | 306,400 |
| 7/30 | 1,392 | 1,427 | 1,312 | 1,315 | -70 | -5.1 | 311,600 |
| 7/21 | 1,402 | 1,407 | 1,347 | 1,385 | -42 | -2.9 | 205,200 |
| 7/16 | 1,380 | 1,432 | 1,360 | 1,427 | +40 | +2.9 | 385,200 |
| 7/9 | 1,400 | 1,440 | 1,327 | 1,387 | -23 | -1.6 | 587,200 |
| 7/2 | 1,277 | 1,430 | 1,277 | 1,410 | +133 | +10.4 | 883,600 |
| 6/25 | 1,163 | 1,287 | 1,163 | 1,277 | +66 | +5.5 | 466,400 |
| 6/18 | 1,223 | 1,312 | 1,208 | 1,211 | -6 | -0.5 | 810,800 |
| 6/11 | 1,151 | 1,227 | 1,142 | 1,217 | +65 | +5.6 | 370,800 |
| 6/4 | 1,185 | 1,186 | 1,115 | 1,152 | -38 | -3.2 | 251,200 |
▶︎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
