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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 6,880.0 | 7,000.0 | 6,660.0 | 6,710.0 | 1,677.5 | 27,500 |
| 2022/07/07 | 6,530.0 | 6,890.0 | 6,440.0 | 6,830.0 | 1,707.5 | 36,300 |
| 2022/07/06 | 6,420.0 | 6,450.0 | 6,270.0 | 6,430.0 | 1,607.5 | 14,900 |
| 2022/07/05 | 6,550.0 | 6,760.0 | 6,430.0 | 6,490.0 | 1,622.5 | 28,500 |
| 2022/07/04 | 6,570.0 | 6,660.0 | 6,420.0 | 6,490.0 | 1,622.5 | 20,600 |
| 2022/07/01 | 6,830.0 | 6,890.0 | 6,490.0 | 6,570.0 | 1,642.5 | 17,100 |
| 2022/06/30 | 6,860.0 | 6,940.0 | 6,720.0 | 6,750.0 | 1,687.5 | 23,700 |
| 2022/06/29 | 7,150.0 | 7,150.0 | 6,940.0 | 6,940.0 | 1,735.0 | 24,500 |
| 2022/06/28 | 7,350.0 | 7,420.0 | 7,230.0 | 7,230.0 | 1,807.5 | 17,700 |
| 2022/06/27 | 7,390.0 | 7,500.0 | 7,220.0 | 7,350.0 | 1,837.5 | 21,500 |
| 2022/06/24 | 7,290.0 | 7,380.0 | 7,060.0 | 7,380.0 | 1,845.0 | 26,900 |
| 2022/06/23 | 6,910.0 | 7,320.0 | 6,820.0 | 7,020.0 | 1,755.0 | 43,200 |
| 2022/06/22 | 7,350.0 | 7,470.0 | 6,790.0 | 6,810.0 | 1,702.5 | 46,200 |
| 2022/06/21 | 6,680.0 | 7,180.0 | 6,680.0 | 7,070.0 | 1,767.5 | 48,900 |
| 2022/06/20 | 7,150.0 | 7,240.0 | 6,420.0 | 6,480.0 | 1,620.0 | 39,200 |
| 2022/06/17 | 7,100.0 | 7,340.0 | 6,950.0 | 7,100.0 | 1,775.0 | 35,600 |
| 2022/06/16 | 7,220.0 | 7,720.0 | 7,070.0 | 7,240.0 | 1,810.0 | 45,500 |
| 2022/06/15 | 7,310.0 | 7,360.0 | 7,040.0 | 7,070.0 | 1,767.5 | 18,400 |
| 2022/06/14 | 7,140.0 | 7,540.0 | 7,140.0 | 7,320.0 | 1,830.0 | 33,900 |
| 2022/06/13 | 7,080.0 | 7,350.0 | 7,000.0 | 7,280.0 | 1,820.0 | 28,200 |
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。
