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) |
|---|---|---|---|---|---|---|
| 2018/02/26 | 7,250.0 | 7,250.0 | 6,940.0 | 6,980.0 | 1,745.0 | 19,600 |
| 2018/02/23 | 7,190.0 | 7,380.0 | 6,930.0 | 7,010.0 | 1,752.5 | 42,500 |
| 2018/02/22 | 7,490.0 | 7,650.0 | 7,120.0 | 7,250.0 | 1,812.5 | 31,100 |
| 2018/02/21 | 7,580.0 | 7,980.0 | 7,410.0 | 7,580.0 | 1,895.0 | 62,900 |
| 2018/02/20 | 7,000.0 | 7,860.0 | 6,930.0 | 7,600.0 | 1,900.0 | 90,000 |
| 2018/02/19 | 6,550.0 | 7,370.0 | 6,510.0 | 7,250.0 | 1,812.5 | 77,100 |
| 2018/02/16 | 6,520.0 | 6,600.0 | 6,300.0 | 6,590.0 | 1,647.5 | 39,800 |
| 2018/02/15 | 6,320.0 | 6,620.0 | 6,320.0 | 6,460.0 | 1,615.0 | 37,200 |
| 2018/02/14 | 6,360.0 | 6,450.0 | 5,680.0 | 6,240.0 | 1,560.0 | 141,900 |
| 2018/02/13 | 7,470.0 | 7,760.0 | 6,570.0 | 6,570.0 | 1,642.5 | 98,100 |
| 2018/02/09 | 7,370.0 | 8,070.0 | 7,370.0 | 8,070.0 | 2,017.5 | 35,400 |
| 2018/02/08 | 7,810.0 | 8,300.0 | 7,810.0 | 8,120.0 | 2,030.0 | 27,600 |
| 2018/02/07 | 8,600.0 | 8,600.0 | 7,690.0 | 7,760.0 | 1,940.0 | 41,700 |
| 2018/02/06 | 7,640.0 | 7,990.0 | 7,190.0 | 7,700.0 | 1,925.0 | 106,300 |
| 2018/02/05 | 8,890.0 | 9,000.0 | 8,500.0 | 8,690.0 | 2,172.5 | 63,800 |
| 2018/02/02 | 9,450.0 | 9,520.0 | 9,060.0 | 9,230.0 | 2,307.5 | 47,900 |
| 2018/02/01 | 9,330.0 | 9,600.0 | 9,200.0 | 9,350.0 | 2,337.5 | 46,900 |
| 2018/01/31 | 9,120.0 | 9,420.0 | 8,990.0 | 9,150.0 | 2,287.5 | 39,400 |
| 2018/01/30 | 9,520.0 | 9,700.0 | 8,910.0 | 9,180.0 | 2,295.0 | 69,900 |
| 2018/01/29 | 9,500.0 | 10,060.0 | 9,300.0 | 9,370.0 | 2,342.5 | 75,100 |
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。
