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) |
|---|---|---|---|---|---|---|
| 2018/08/20 | 6,020.0 | 6,460.0 | 5,940.0 | 6,290.0 | 1,572.5 | 60,700 |
| 2018/08/17 | 5,790.0 | 5,890.0 | 5,700.0 | 5,870.0 | 1,467.5 | 16,700 |
| 2018/08/16 | 5,800.0 | 6,000.0 | 5,700.0 | 5,740.0 | 1,435.0 | 26,700 |
| 2018/08/15 | 5,810.0 | 5,960.0 | 5,660.0 | 5,880.0 | 1,470.0 | 30,600 |
| 2018/08/14 | 5,320.0 | 5,840.0 | 5,260.0 | 5,840.0 | 1,460.0 | 73,300 |
| 2018/08/13 | 5,420.0 | 5,420.0 | 5,370.0 | 5,420.0 | 1,355.0 | 31,900 |
| 2018/08/10 | 4,710.0 | 4,755.0 | 4,640.0 | 4,720.0 | 1,180.0 | 6,300 |
| 2018/08/09 | 4,655.0 | 4,750.0 | 4,600.0 | 4,710.0 | 1,177.5 | 8,400 |
| 2018/08/08 | 4,415.0 | 4,800.0 | 4,415.0 | 4,745.0 | 1,186.2 | 6,900 |
| 2018/08/07 | 4,370.0 | 4,430.0 | 4,330.0 | 4,415.0 | 1,103.7 | 4,000 |
| 2018/08/06 | 4,555.0 | 4,570.0 | 4,350.0 | 4,430.0 | 1,107.5 | 6,000 |
| 2018/08/03 | 4,565.0 | 4,625.0 | 4,535.0 | 4,625.0 | 1,156.2 | 2,300 |
| 2018/08/02 | 4,715.0 | 4,740.0 | 4,600.0 | 4,610.0 | 1,152.5 | 3,900 |
| 2018/08/01 | 4,705.0 | 4,805.0 | 4,705.0 | 4,730.0 | 1,182.5 | 4,500 |
| 2018/07/31 | 4,830.0 | 4,830.0 | 4,735.0 | 4,775.0 | 1,193.7 | 3,800 |
| 2018/07/30 | 4,895.0 | 4,935.0 | 4,830.0 | 4,830.0 | 1,207.5 | 3,100 |
| 2018/07/27 | 5,000.0 | 5,000.0 | 4,900.0 | 4,930.0 | 1,232.5 | 2,700 |
| 2018/07/26 | 4,900.0 | 4,995.0 | 4,880.0 | 4,960.0 | 1,240.0 | 4,900 |
| 2018/07/25 | 4,880.0 | 4,970.0 | 4,880.0 | 4,910.0 | 1,227.5 | 3,800 |
| 2018/07/24 | 4,930.0 | 5,020.0 | 4,880.0 | 4,880.0 | 1,220.0 | 5,600 |
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。
