1,817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) |
|---|---|---|---|---|---|---|
| 2018/06/22 | 4,920.0 | 4,965.0 | 4,850.0 | 4,850.0 | 1,212.5 | 4,300 |
| 2018/06/21 | 4,925.0 | 5,050.0 | 4,885.0 | 4,980.0 | 1,245.0 | 3,200 |
| 2018/06/20 | 4,970.0 | 4,995.0 | 4,730.0 | 4,995.0 | 1,248.7 | 11,200 |
| 2018/06/19 | 5,190.0 | 5,230.0 | 4,930.0 | 4,970.0 | 1,242.5 | 11,900 |
| 2018/06/18 | 5,280.0 | 5,350.0 | 5,130.0 | 5,170.0 | 1,292.5 | 6,100 |
| 2018/06/15 | 5,470.0 | 5,470.0 | 5,300.0 | 5,320.0 | 1,330.0 | 4,200 |
| 2018/06/14 | 5,420.0 | 5,480.0 | 5,390.0 | 5,400.0 | 1,350.0 | 5,600 |
| 2018/06/13 | 5,380.0 | 5,530.0 | 5,340.0 | 5,420.0 | 1,355.0 | 5,300 |
| 2018/06/12 | 5,340.0 | 5,420.0 | 5,340.0 | 5,380.0 | 1,345.0 | 4,500 |
| 2018/06/11 | 5,410.0 | 5,410.0 | 5,280.0 | 5,330.0 | 1,332.5 | 5,000 |
| 2018/06/08 | 5,320.0 | 5,500.0 | 5,320.0 | 5,370.0 | 1,342.5 | 5,500 |
| 2018/06/07 | 5,280.0 | 5,520.0 | 5,280.0 | 5,390.0 | 1,347.5 | 12,300 |
| 2018/06/06 | 5,350.0 | 5,370.0 | 5,170.0 | 5,280.0 | 1,320.0 | 10,000 |
| 2018/06/05 | 5,600.0 | 5,600.0 | 5,330.0 | 5,350.0 | 1,337.5 | 8,600 |
| 2018/06/04 | 5,570.0 | 5,640.0 | 5,510.0 | 5,550.0 | 1,387.5 | 3,800 |
| 2018/06/01 | 5,490.0 | 5,620.0 | 5,490.0 | 5,570.0 | 1,392.5 | 4,700 |
| 2018/05/31 | 5,670.0 | 5,700.0 | 5,510.0 | 5,550.0 | 1,387.5 | 14,300 |
| 2018/05/30 | 5,650.0 | 5,680.0 | 5,550.0 | 5,550.0 | 1,387.5 | 11,200 |
| 2018/05/29 | 5,790.0 | 5,840.0 | 5,740.0 | 5,740.0 | 1,435.0 | 7,300 |
| 2018/05/28 | 5,760.0 | 5,810.0 | 5,650.0 | 5,760.0 | 1,440.0 | 8,100 |
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。
