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) |
|---|---|---|---|---|---|---|
| 2018/01/26 | 9,390.0 | 9,470.0 | 9,180.0 | 9,340.0 | 2,335.0 | 22,200 |
| 2018/01/25 | 9,200.0 | 9,570.0 | 9,020.0 | 9,340.0 | 2,335.0 | 41,900 |
| 2018/01/24 | 9,600.0 | 9,780.0 | 9,250.0 | 9,410.0 | 2,352.5 | 50,100 |
| 2018/01/23 | 9,670.0 | 9,900.0 | 9,370.0 | 9,660.0 | 2,415.0 | 68,100 |
| 2018/01/22 | 10,100.0 | 10,290.0 | 9,250.0 | 9,450.0 | 2,362.5 | 125,800 |
| 2018/01/19 | 9,200.0 | 10,200.0 | 8,990.0 | 10,150.0 | 2,537.5 | 164,600 |
| 2018/01/18 | 9,320.0 | 9,510.0 | 8,990.0 | 9,000.0 | 2,250.0 | 71,800 |
| 2018/01/17 | 9,400.0 | 10,200.0 | 9,120.0 | 9,300.0 | 2,325.0 | 117,500 |
| 2018/01/16 | 9,820.0 | 9,900.0 | 9,050.0 | 9,490.0 | 2,372.5 | 153,000 |
| 2018/01/15 | 10,540.0 | 11,360.0 | 10,020.0 | 10,100.0 | 2,525.0 | 196,900 |
| 2018/01/12 | 9,820.0 | 10,990.0 | 9,810.0 | 10,840.0 | 2,710.0 | 151,400 |
| 2018/01/11 | 9,800.0 | 10,800.0 | 9,320.0 | 9,730.0 | 2,432.5 | 328,200 |
| 2018/01/10 | 9,520.0 | 9,900.0 | 8,860.0 | 9,760.0 | 2,440.0 | 255,500 |
| 2018/01/09 | 8,170.0 | 9,220.0 | 8,010.0 | 9,220.0 | 2,305.0 | 450,600 |
| 2018/01/05 | 7,630.0 | 7,820.0 | 7,170.0 | 7,720.0 | 1,930.0 | 154,400 |
| 2018/01/04 | 6,850.0 | 7,620.0 | 6,850.0 | 7,540.0 | 1,885.0 | 196,800 |
| 2017/12/29 | 6,820.0 | 6,900.0 | 6,490.0 | 6,620.0 | 1,655.0 | 50,900 |
| 2017/12/28 | 6,650.0 | 6,950.0 | 6,520.0 | 6,700.0 | 1,675.0 | 92,900 |
| 2017/12/27 | 6,290.0 | 6,840.0 | 6,190.0 | 6,720.0 | 1,680.0 | 126,000 |
| 2017/12/26 | 5,890.0 | 6,390.0 | 5,780.0 | 6,230.0 | 1,557.5 | 99,000 |
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。
