1,806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) |
|---|---|---|---|---|---|---|
| 2020/12/11 | 5,970.0 | 6,080.0 | 5,820.0 | 6,000.0 | 1,500.0 | 92,000 |
| 2020/12/10 | 5,770.0 | 6,150.0 | 5,750.0 | 5,970.0 | 1,492.5 | 92,500 |
| 2020/12/09 | 5,900.0 | 6,010.0 | 5,660.0 | 5,810.0 | 1,452.5 | 84,900 |
| 2020/12/08 | 5,640.0 | 6,050.0 | 5,540.0 | 5,920.0 | 1,480.0 | 98,200 |
| 2020/12/07 | 6,240.0 | 6,280.0 | 5,580.0 | 5,640.0 | 1,410.0 | 211,600 |
| 2020/12/04 | 5,670.0 | 6,240.0 | 5,510.0 | 6,140.0 | 1,535.0 | 178,800 |
| 2020/12/03 | 5,660.0 | 5,870.0 | 5,580.0 | 5,730.0 | 1,432.5 | 70,700 |
| 2020/12/02 | 5,500.0 | 5,830.0 | 5,440.0 | 5,750.0 | 1,437.5 | 64,900 |
| 2020/12/01 | 5,750.0 | 5,760.0 | 5,520.0 | 5,590.0 | 1,397.5 | 74,400 |
| 2020/11/30 | 5,920.0 | 5,990.0 | 5,620.0 | 5,780.0 | 1,445.0 | 64,000 |
| 2020/11/27 | 5,360.0 | 5,840.0 | 5,350.0 | 5,820.0 | 1,455.0 | 128,900 |
| 2020/11/26 | 5,640.0 | 5,930.0 | 5,150.0 | 5,350.0 | 1,337.5 | 198,700 |
| 2020/11/25 | 6,370.0 | 6,370.0 | 5,700.0 | 5,840.0 | 1,460.0 | 120,100 |
| 2020/11/24 | 6,160.0 | 6,370.0 | 6,000.0 | 6,190.0 | 1,547.5 | 140,900 |
| 2020/11/20 | 5,850.0 | 6,500.0 | 5,700.0 | 5,910.0 | 1,477.5 | 234,100 |
| 2020/11/19 | 5,950.0 | 6,070.0 | 5,640.0 | 5,860.0 | 1,465.0 | 100,800 |
| 2020/11/18 | 5,800.0 | 6,140.0 | 5,370.0 | 6,030.0 | 1,507.5 | 238,400 |
| 2020/11/17 | 5,550.0 | 6,280.0 | 5,460.0 | 5,930.0 | 1,482.5 | 332,800 |
| 2020/11/16 | 5,200.0 | 5,610.0 | 5,030.0 | 5,280.0 | 1,320.0 | 152,000 |
| 2020/11/13 | 4,800.0 | 5,210.0 | 4,720.0 | 5,090.0 | 1,272.5 | 240,900 |
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。
