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) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,066 | 1,208 | 1,066 | 1,190 | +107 | +9.9 | 716,800 |
| 5/21 | 1,075 | 1,096 | 975 | 1,083 | -8 | -0.7 | 672,400 |
| 5/14 | 1,115 | 1,203 | 1,077 | 1,091 | -24 | -2.2 | 1,018,400 |
| 5/7 | 1,087 | 1,125 | 1,082 | 1,115 | +35 | +3.2 | 139,600 |
| 4/30 | 1,113 | 1,132 | 1,067 | 1,080 | -40 | -3.6 | 241,600 |
| 4/23 | 1,192 | 1,217 | 1,112 | 1,120 | -72 | -6.0 | 464,400 |
| 4/16 | 1,221 | 1,225 | 1,181 | 1,192 | -35 | -2.9 | 336,400 |
| 4/9 | 1,245 | 1,305 | 1,200 | 1,227 | -9 | -0.7 | 646,400 |
| 4/2 | 1,167 | 1,272 | 1,157 | 1,236 | +73 | +6.3 | 546,800 |
| 3/26 | 1,200 | 1,232 | 1,147 | 1,163 | -37 | -3.1 | 324,400 |
| 3/19 | 1,205 | 1,262 | 1,191 | 1,200 | +5 | +0.4 | 435,600 |
| 3/12 | 1,187 | 1,210 | 1,131 | 1,195 | +33 | +2.8 | 430,400 |
| 3/5 | 1,195 | 1,223 | 1,101 | 1,162 | -28 | -2.4 | 606,400 |
| 2/26 | 1,225 | 1,280 | 1,177 | 1,190 | -18 | -1.5 | 698,400 |
| 2/19 | 1,425 | 1,517 | 1,187 | 1,208 | -202 | -14.3 | 3,089,200 |
| 2/12 | 1,245 | 1,410 | 1,225 | 1,410 | +177 | +14.4 | 1,542,400 |
| 2/5 | 1,170 | 1,287 | 1,161 | 1,233 | +46 | +3.9 | 750,000 |
| 1/29 | 1,347 | 1,347 | 1,172 | 1,187 | -135 | -10.2 | 1,095,600 |
| 1/22 | 1,252 | 1,360 | 1,215 | 1,322 | +45 | +3.5 | 1,076,400 |
| 1/15 | 1,237 | 1,322 | 1,212 | 1,277 | +20 | +1.6 | 1,072,400 |
| 1/8 | 1,262 | 1,272 | 1,187 | 1,257 | -28 | -2.2 | 1,219,200 |
| 12/30 | 1,270 | 1,300 | 1,215 | 1,285 | -2 | -0.2 | 827,200 |
| 12/25 | 1,275 | 1,330 | 1,166 | 1,287 | +5 | +0.4 | 1,911,200 |
| 12/18 | 1,530 | 1,750 | 1,270 | 1,282 | -218 | -14.5 | 6,103,200 |
| 12/11 | 1,560 | 1,570 | 1,385 | 1,500 | -35 | -2.3 | 2,316,800 |
| 12/4 | 1,480 | 1,560 | 1,360 | 1,535 | +80 | +5.5 | 1,811,200 |
| 11/27 | 1,540 | 1,592 | 1,287 | 1,455 | -22 | -1.5 | 2,354,400 |
| 11/20 | 1,300 | 1,625 | 1,257 | 1,477 | +205 | +16.1 | 4,232,400 |
| 11/13 | 1,015 | 1,302 | 915 | 1,272 | +275 | +27.6 | 2,392,000 |
| 11/6 | 766 | 1,015 | 753 | 997 | +217 | +27.8 | 961,600 |
▶︎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
