1,789円
ＳＥＭＩＴＥＣの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/11/29 | 9,610.0 | 10,090.0 | 9,390.0 | 10,040.0 | 2,510.0 | 14,600 |
| 2022/11/28 | 9,760.0 | 9,770.0 | 9,600.0 | 9,610.0 | 2,402.5 | 7,100 |
| 2022/11/25 | 9,920.0 | 10,020.0 | 9,730.0 | 9,760.0 | 2,440.0 | 7,300 |
| 2022/11/24 | 9,780.0 | 10,050.0 | 9,660.0 | 10,020.0 | 2,505.0 | 8,900 |
| 2022/11/22 | 9,880.0 | 9,880.0 | 9,630.0 | 9,770.0 | 2,442.5 | 4,500 |
| 2022/11/21 | 9,720.0 | 9,870.0 | 9,600.0 | 9,870.0 | 2,467.5 | 8,600 |
| 2022/11/18 | 10,050.0 | 10,050.0 | 9,630.0 | 9,720.0 | 2,430.0 | 4,600 |
| 2022/11/17 | 9,850.0 | 10,070.0 | 9,630.0 | 9,980.0 | 2,495.0 | 7,700 |
| 2022/11/16 | 10,280.0 | 10,480.0 | 9,920.0 | 10,020.0 | 2,505.0 | 22,700 |
| 2022/11/15 | 9,130.0 | 10,190.0 | 9,130.0 | 10,070.0 | 2,517.5 | 29,500 |
| 2022/11/14 | 9,430.0 | 9,490.0 | 8,960.0 | 9,340.0 | 2,335.0 | 14,100 |
| 2022/11/11 | 9,430.0 | 9,560.0 | 9,210.0 | 9,490.0 | 2,372.5 | 22,500 |
| 2022/11/10 | 8,600.0 | 8,910.0 | 8,410.0 | 8,900.0 | 2,225.0 | 17,900 |
| 2022/11/09 | 8,900.0 | 8,950.0 | 8,760.0 | 8,860.0 | 2,215.0 | 8,300 |
| 2022/11/08 | 8,910.0 | 9,140.0 | 8,550.0 | 9,040.0 | 2,260.0 | 15,100 |
| 2022/11/07 | 9,290.0 | 9,420.0 | 8,900.0 | 8,910.0 | 2,227.5 | 24,600 |
| 2022/11/04 | 9,000.0 | 9,570.0 | 8,910.0 | 9,570.0 | 2,392.5 | 14,900 |
| 2022/11/02 | 9,030.0 | 9,150.0 | 8,800.0 | 9,150.0 | 2,287.5 | 6,900 |
| 2022/11/01 | 9,480.0 | 9,480.0 | 8,870.0 | 8,920.0 | 2,230.0 | 16,100 |
| 2022/10/31 | 8,900.0 | 9,790.0 | 8,900.0 | 9,330.0 | 2,332.5 | 45,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＥＭＩＴＥＣの取引履歴を振り返りませんか？
ＳＥＭＩＴＥＣの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
