1,721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) |
|---|---|---|---|---|---|---|
| 2022/09/06 | 8,850.0 | 8,850.0 | 8,450.0 | 8,450.0 | 2,112.5 | 10,800 |
| 2022/09/05 | 8,790.0 | 8,840.0 | 8,550.0 | 8,780.0 | 2,195.0 | 10,800 |
| 2022/09/02 | 9,260.0 | 9,300.0 | 8,520.0 | 8,790.0 | 2,197.5 | 30,100 |
| 2022/09/01 | 9,850.0 | 9,900.0 | 9,110.0 | 9,110.0 | 2,277.5 | 28,800 |
| 2022/08/31 | 9,000.0 | 9,860.0 | 8,960.0 | 9,740.0 | 2,435.0 | 47,700 |
| 2022/08/30 | 8,920.0 | 9,330.0 | 8,900.0 | 8,960.0 | 2,240.0 | 18,000 |
| 2022/08/29 | 8,610.0 | 9,050.0 | 8,550.0 | 8,660.0 | 2,165.0 | 24,800 |
| 2022/08/26 | 8,600.0 | 9,170.0 | 8,600.0 | 8,910.0 | 2,227.5 | 18,700 |
| 2022/08/25 | 8,490.0 | 8,610.0 | 8,370.0 | 8,560.0 | 2,140.0 | 2,600 |
| 2022/08/24 | 8,040.0 | 8,590.0 | 8,040.0 | 8,440.0 | 2,110.0 | 17,900 |
| 2022/08/23 | 8,020.0 | 8,240.0 | 8,010.0 | 8,030.0 | 2,007.5 | 5,100 |
| 2022/08/22 | 8,220.0 | 8,340.0 | 8,010.0 | 8,120.0 | 2,030.0 | 9,500 |
| 2022/08/19 | 8,490.0 | 8,520.0 | 8,240.0 | 8,240.0 | 2,060.0 | 7,800 |
| 2022/08/18 | 8,000.0 | 8,390.0 | 8,000.0 | 8,340.0 | 2,085.0 | 12,800 |
| 2022/08/17 | 8,220.0 | 8,300.0 | 7,900.0 | 8,300.0 | 2,075.0 | 15,200 |
| 2022/08/16 | 7,910.0 | 8,690.0 | 7,760.0 | 8,090.0 | 2,022.5 | 60,700 |
| 2022/08/15 | 7,680.0 | 7,900.0 | 7,590.0 | 7,900.0 | 1,975.0 | 44,200 |
| 2022/08/12 | 7,030.0 | 7,450.0 | 6,900.0 | 6,900.0 | 1,725.0 | 33,500 |
| 2022/08/10 | 7,070.0 | 7,150.0 | 7,010.0 | 7,030.0 | 1,757.5 | 4,500 |
| 2022/08/09 | 7,040.0 | 7,290.0 | 7,040.0 | 7,190.0 | 1,797.5 | 4,100 |
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。
