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) |
|---|---|---|---|---|---|---|
| 2022/03/07 | 6,190.0 | 6,270.0 | 6,010.0 | 6,220.0 | 1,555.0 | 30,100 |
| 2022/03/04 | 6,750.0 | 6,750.0 | 6,310.0 | 6,440.0 | 1,610.0 | 28,700 |
| 2022/03/03 | 7,020.0 | 7,070.0 | 6,710.0 | 6,850.0 | 1,712.5 | 24,600 |
| 2022/03/02 | 6,970.0 | 7,100.0 | 6,840.0 | 6,920.0 | 1,730.0 | 25,000 |
| 2022/03/01 | 7,130.0 | 7,450.0 | 7,130.0 | 7,270.0 | 1,817.5 | 35,700 |
| 2022/02/28 | 7,420.0 | 7,530.0 | 7,110.0 | 7,210.0 | 1,802.5 | 22,500 |
| 2022/02/25 | 7,150.0 | 7,370.0 | 7,140.0 | 7,280.0 | 1,820.0 | 32,300 |
| 2022/02/24 | 7,240.0 | 7,310.0 | 6,880.0 | 6,930.0 | 1,732.5 | 27,600 |
| 2022/02/22 | 7,380.0 | 7,500.0 | 7,200.0 | 7,260.0 | 1,815.0 | 27,700 |
| 2022/02/21 | 7,530.0 | 7,680.0 | 7,450.0 | 7,510.0 | 1,877.5 | 26,000 |
| 2022/02/18 | 7,780.0 | 7,990.0 | 7,680.0 | 7,830.0 | 1,957.5 | 22,400 |
| 2022/02/17 | 8,570.0 | 8,640.0 | 8,010.0 | 8,010.0 | 2,002.5 | 35,300 |
| 2022/02/16 | 8,470.0 | 8,650.0 | 7,800.0 | 8,520.0 | 2,130.0 | 83,500 |
| 2022/02/15 | 8,840.0 | 8,950.0 | 8,320.0 | 8,320.0 | 2,080.0 | 61,100 |
| 2022/02/14 | 9,660.0 | 9,930.0 | 9,320.0 | 9,820.0 | 2,455.0 | 49,600 |
| 2022/02/10 | 10,330.0 | 10,330.0 | 9,740.0 | 9,960.0 | 2,490.0 | 28,600 |
| 2022/02/09 | 9,870.0 | 10,180.0 | 9,730.0 | 10,100.0 | 2,525.0 | 26,100 |
| 2022/02/08 | 9,840.0 | 10,070.0 | 9,680.0 | 9,860.0 | 2,465.0 | 17,700 |
| 2022/02/07 | 10,180.0 | 10,180.0 | 9,770.0 | 9,840.0 | 2,460.0 | 18,400 |
| 2022/02/04 | 10,100.0 | 10,300.0 | 9,910.0 | 10,180.0 | 2,545.0 | 15,700 |
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。
