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) |
|---|---|---|---|---|---|---|
| 2018/05/25 | 5,710.0 | 5,780.0 | 5,680.0 | 5,710.0 | 1,427.5 | 6,400 |
| 2018/05/24 | 5,890.0 | 5,960.0 | 5,750.0 | 5,770.0 | 1,442.5 | 13,400 |
| 2018/05/23 | 5,980.0 | 6,030.0 | 5,830.0 | 5,940.0 | 1,485.0 | 10,600 |
| 2018/05/22 | 6,240.0 | 6,240.0 | 6,000.0 | 6,020.0 | 1,505.0 | 15,700 |
| 2018/05/21 | 5,930.0 | 6,220.0 | 5,900.0 | 6,150.0 | 1,537.5 | 15,900 |
| 2018/05/18 | 5,700.0 | 6,100.0 | 5,700.0 | 5,950.0 | 1,487.5 | 28,700 |
| 2018/05/17 | 5,880.0 | 5,890.0 | 5,580.0 | 5,650.0 | 1,412.5 | 46,400 |
| 2018/05/16 | 6,000.0 | 6,090.0 | 5,900.0 | 6,000.0 | 1,500.0 | 11,300 |
| 2018/05/15 | 6,590.0 | 6,590.0 | 5,970.0 | 6,000.0 | 1,500.0 | 35,900 |
| 2018/05/14 | 6,780.0 | 6,780.0 | 6,500.0 | 6,550.0 | 1,637.5 | 21,300 |
| 2018/05/11 | 6,640.0 | 6,880.0 | 6,320.0 | 6,870.0 | 1,717.5 | 70,400 |
| 2018/05/10 | 6,350.0 | 6,350.0 | 6,010.0 | 6,100.0 | 1,525.0 | 15,200 |
| 2018/05/09 | 6,110.0 | 6,280.0 | 5,940.0 | 6,250.0 | 1,562.5 | 14,100 |
| 2018/05/08 | 6,020.0 | 6,230.0 | 6,020.0 | 6,070.0 | 1,517.5 | 10,900 |
| 2018/05/07 | 6,150.0 | 6,150.0 | 5,860.0 | 6,020.0 | 1,505.0 | 11,400 |
| 2018/05/02 | 5,850.0 | 6,160.0 | 5,750.0 | 6,050.0 | 1,512.5 | 19,800 |
| 2018/05/01 | 5,920.0 | 6,050.0 | 5,640.0 | 5,720.0 | 1,430.0 | 16,700 |
| 2018/04/27 | 6,250.0 | 6,540.0 | 6,040.0 | 6,060.0 | 1,515.0 | 24,200 |
| 2018/04/26 | 6,020.0 | 6,390.0 | 5,940.0 | 6,190.0 | 1,547.5 | 35,300 |
| 2018/04/25 | 5,410.0 | 6,430.0 | 5,410.0 | 6,120.0 | 1,530.0 | 47,900 |
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。
