KabuInsight

ＳＥＭＩＴＥＣ

6626
スタンダード/電気機器/SEMITEC Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,800.02,800.02,743.02,756.0-52.0-1.85%18,100
2026-03-122,789.02,888.02,775.02,808.0-10.0-0.35%20,200
2026-03-112,830.02,888.02,818.02,818.0-12.0-0.42%12,800
2026-03-102,725.02,844.02,725.02,830.0+119.0+4.39%18,500
2026-03-092,741.02,741.02,623.02,711.0-130.0-4.58%43,900
2026-03-062,800.02,852.02,765.02,841.0+17.0+0.60%14,900
2026-03-052,731.02,853.02,731.02,824.0+143.0+5.33%25,600
2026-03-042,792.02,793.02,640.02,681.0-160.0-5.63%36,600
2026-03-032,953.02,953.02,832.02,841.0-112.0-3.79%28,000
2026-03-022,950.02,975.02,910.02,953.0-29.0-0.97%22,100
2026-02-272,951.03,005.02,925.02,982.0+24.0+0.81%33,800
2026-02-262,906.02,958.02,879.02,958.0+52.0+1.79%37,800
2026-02-252,799.02,917.02,741.02,906.0+147.0+5.33%45,300
2026-02-242,687.02,770.02,678.02,759.0+80.0+2.99%44,100
2026-02-202,610.02,688.02,559.02,679.0+69.0+2.64%51,300
2026-02-192,604.02,650.02,595.02,610.0+20.0+0.77%33,900
2026-02-182,588.02,623.02,563.02,590.0+2.0+0.08%29,000
2026-02-172,595.02,650.02,558.02,588.0-5.0-0.19%31,700
2026-02-162,515.02,593.02,491.02,593.0+93.0+3.72%44,300
2026-02-132,408.02,506.02,400.02,500.0+78.0+3.22%55,500
2026-02-122,444.02,444.02,331.02,422.0-22.0-0.90%78,500
2026-02-102,430.02,447.02,418.02,444.0+38.0+1.58%35,500
2026-02-092,420.02,431.02,395.02,406.0+1.0+0.04%19,400
2026-02-062,390.02,405.02,376.02,405.0-5.0-0.21%14,300
2026-02-052,419.02,429.02,391.02,410.0-10.0-0.41%16,800
2026-02-042,383.02,425.02,383.02,420.0+37.0+1.55%18,600
2026-02-032,395.02,405.02,373.02,383.0+38.0+1.62%12,600
2026-02-022,400.02,400.02,339.02,345.0-58.0-2.41%16,400
2026-01-302,416.02,416.02,375.02,403.0+12.0+0.50%13,700
2026-01-292,396.02,399.02,360.02,391.0-4.0-0.17%12,700
2026-01-282,401.02,426.02,376.02,395.0-8.0-0.33%15,200
2026-01-272,386.02,415.02,383.02,403.0+17.0+0.71%10,400
2026-01-262,425.02,425.02,376.02,386.0-39.0-1.61%13,400
2026-01-232,420.02,454.02,405.02,425.0+10.0+0.41%11,100
2026-01-222,377.02,416.02,354.02,415.0+81.0+3.47%18,500
2026-01-212,309.02,354.02,297.02,334.0+3.0+0.13%17,000
2026-01-202,424.02,424.02,331.02,331.0-82.0-3.40%15,700
2026-01-192,453.02,453.02,413.02,413.0-48.0-1.95%14,800
2026-01-162,454.02,461.02,384.02,461.0+7.0+0.29%20,200
2026-01-152,422.02,457.02,422.02,454.0+32.0+1.32%10,800
2026-01-142,400.02,435.02,396.02,422.0+42.0+1.76%15,700
2026-01-132,411.02,411.02,336.02,380.0-31.0-1.29%24,000
2026-01-092,400.02,411.02,370.02,411.0+23.0+0.96%18,600
2026-01-082,357.02,390.02,350.02,388.0+31.0+1.32%19,900
2026-01-072,311.02,359.02,300.02,357.0+53.0+2.30%25,500
2026-01-062,326.02,327.02,299.02,304.0-6.0-0.26%21,000
2026-01-052,359.02,359.02,290.02,310.0-14.0-0.60%25,700
2025-12-302,279.02,328.02,271.02,324.0+22.0+0.96%24,300
2025-12-292,269.02,302.02,268.02,302.0+37.0+1.63%22,600
2025-12-262,263.02,279.02,255.02,265.0+12.0+0.53%8,300
2025-12-252,255.02,280.02,245.02,253.0+9.0+0.40%11,600
2025-12-242,236.02,250.02,221.02,244.0-3.0-0.13%3,400
2025-12-232,254.02,284.02,241.02,247.0+4.0+0.18%25,300
2025-12-222,180.02,251.02,171.02,243.0+80.0+3.70%37,100
2025-12-192,160.02,170.02,144.02,163.0+19.0+0.89%18,400
2025-12-182,140.02,160.02,123.02,144.0-16.0-0.74%14,300
2025-12-172,122.02,177.02,122.02,160.0+30.0+1.41%16,400
2025-12-162,164.02,175.02,120.02,130.0-26.0-1.21%19,200
2025-12-152,201.02,201.02,149.02,156.0-56.0-2.53%24,100
2025-12-122,190.02,221.02,178.02,212.0+33.0+1.51%30,900
2025-12-112,157.02,185.02,157.02,179.0+22.0+1.02%28,800
2025-12-102,140.02,166.02,140.02,157.0+27.0+1.27%20,900
2025-12-092,138.02,159.02,128.02,130.0-14.0-0.65%29,900
2025-12-082,160.02,160.02,130.02,144.0-14.0-0.65%25,300
2025-12-052,139.02,180.02,129.02,158.0+19.0+0.89%45,700
2025-12-042,162.02,162.02,134.02,139.0-22.0-1.02%20,300
2025-12-032,150.02,171.02,129.02,161.0+31.0+1.46%21,500
2025-12-022,165.02,174.02,127.02,130.0-2.0-0.09%22,000
2025-12-012,160.02,189.02,123.02,132.0-15.0-0.70%20,200
2025-11-282,150.02,165.02,147.02,147.00.00.00%16,300
2025-11-272,105.02,155.02,100.02,147.0+39.0+1.85%22,700
2025-11-262,129.02,131.02,107.02,108.0-19.0-0.89%31,000
2025-11-252,116.02,165.02,113.02,127.0-10.0-0.47%26,700
2025-11-212,166.02,170.02,129.02,137.0-37.0-1.70%19,800
2025-11-202,163.02,182.02,151.02,174.0+28.0+1.30%11,500
2025-11-192,152.02,181.02,144.02,146.0-15.0-0.69%14,500
2025-11-182,215.02,216.02,161.02,161.0-47.0-2.13%22,800
2025-11-172,266.02,268.02,200.02,208.0-58.0-2.56%33,700
2025-11-142,291.02,325.02,220.02,266.0+96.0+4.42%92,500
2025-11-132,281.02,281.02,102.02,170.0-89.0-3.94%27,100
2025-11-122,232.02,279.02,231.02,259.0+27.0+1.21%23,300
2025-11-112,260.02,291.02,211.02,232.0+22.0+1.00%29,200
2025-11-102,275.02,285.02,210.02,210.0-67.0-2.94%17,900
2025-11-072,285.02,300.02,271.02,277.0-20.0-0.87%18,900
2025-11-062,299.02,326.02,297.02,297.0-2.0-0.09%15,600
2025-11-052,351.02,351.02,269.02,299.0-52.0-2.21%20,800
2025-11-042,372.02,399.02,345.02,351.0-21.0-0.89%12,800
2025-10-312,333.02,379.02,325.02,372.0+33.0+1.41%19,800
2025-10-302,344.02,373.02,331.02,339.0-5.0-0.21%20,300
2025-10-292,393.02,393.02,320.02,344.0-45.0-1.88%23,400
2025-10-282,322.02,431.02,301.02,389.0+84.0+3.64%54,700
2025-10-272,314.02,328.02,304.02,305.0-9.0-0.39%23,900
2025-10-242,299.02,333.02,297.02,314.0+17.0+0.74%26,400
2025-10-232,300.02,301.02,280.02,297.0-3.0-0.13%12,300
2025-10-222,300.02,309.02,291.02,300.0+1.0+0.04%24,100
2025-10-212,235.02,300.02,235.02,299.0+95.0+4.31%29,300
2025-10-202,274.02,306.02,204.02,204.0-67.0-2.95%59,700
2025-10-172,280.02,301.02,271.02,271.0-9.0-0.39%15,000
2025-10-162,300.02,301.02,262.02,280.00.00.00%16,500
2025-10-152,250.02,291.02,250.02,280.0+44.0+1.97%15,200
2025-10-142,270.02,274.02,219.02,236.0-47.0-2.06%18,000
2025-10-102,313.02,313.02,240.02,283.0-30.0-1.30%18,600
2025-10-092,321.02,321.02,288.02,313.0+5.0+0.22%26,700
2025-10-082,315.02,342.02,295.02,308.0-5.0-0.22%28,400
2025-10-072,311.02,332.02,296.02,313.0+10.0+0.43%29,200
2025-10-062,313.02,349.02,301.02,303.0+14.0+0.61%29,600
2025-10-032,263.02,305.02,263.02,289.0+27.0+1.19%23,300
2025-10-022,220.02,299.02,220.02,262.0+50.0+2.26%25,700
2025-10-012,260.02,260.02,200.02,212.0-48.0-2.12%18,700
2025-09-302,318.02,320.02,236.02,260.0-58.0-2.50%18,200
2025-09-292,265.02,323.02,265.02,318.0+47.0+2.07%18,600
2025-09-262,294.02,300.02,250.02,271.0-11.0-0.48%13,100
2025-09-252,296.02,316.02,277.02,282.0-26.0-1.13%6,400
2025-09-242,330.02,343.02,284.02,308.0-23.0-0.99%17,600
2025-09-222,311.02,337.02,307.02,331.0+31.0+1.35%26,700
2025-09-192,362.02,362.02,275.02,300.0-33.0-1.41%25,000
2025-09-182,367.02,367.02,333.02,333.0-28.0-1.19%28,700
2025-09-172,400.02,403.02,347.02,361.0-39.0-1.63%53,000
2025-09-162,374.02,428.02,373.02,400.0+29.0+1.22%73,600
2025-09-122,360.02,379.02,346.02,371.0——29,500

直近120営業日分を表示