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) |
|---|---|---|---|---|---|---|
| 2021/12/10 | 10,440.0 | 10,620.0 | 10,340.0 | 10,380.0 | 2,595.0 | 23,600 |
| 2021/12/09 | 10,410.0 | 10,700.0 | 10,350.0 | 10,520.0 | 2,630.0 | 27,600 |
| 2021/12/08 | 10,140.0 | 10,500.0 | 10,140.0 | 10,490.0 | 2,622.5 | 21,700 |
| 2021/12/07 | 9,680.0 | 10,060.0 | 9,600.0 | 10,060.0 | 2,515.0 | 26,500 |
| 2021/12/06 | 9,660.0 | 9,710.0 | 9,410.0 | 9,480.0 | 2,370.0 | 14,400 |
| 2021/12/03 | 9,550.0 | 9,760.0 | 9,340.0 | 9,670.0 | 2,417.5 | 20,800 |
| 2021/12/02 | 9,790.0 | 9,990.0 | 9,310.0 | 9,420.0 | 2,355.0 | 64,800 |
| 2021/12/01 | 10,100.0 | 10,120.0 | 9,760.0 | 10,030.0 | 2,507.5 | 27,400 |
| 2021/11/30 | 10,060.0 | 10,430.0 | 10,050.0 | 10,100.0 | 2,525.0 | 39,800 |
| 2021/11/29 | 9,650.0 | 10,180.0 | 9,520.0 | 9,760.0 | 2,440.0 | 32,400 |
| 2021/11/26 | 10,260.0 | 10,260.0 | 9,510.0 | 9,950.0 | 2,487.5 | 50,000 |
| 2021/11/25 | 10,150.0 | 10,380.0 | 10,070.0 | 10,260.0 | 2,565.0 | 23,500 |
| 2021/11/24 | 10,450.0 | 10,460.0 | 10,100.0 | 10,180.0 | 2,545.0 | 28,900 |
| 2021/11/22 | 10,880.0 | 10,960.0 | 10,540.0 | 10,630.0 | 2,657.5 | 20,200 |
| 2021/11/19 | 10,940.0 | 11,020.0 | 10,700.0 | 10,770.0 | 2,692.5 | 24,500 |
| 2021/11/18 | 10,680.0 | 10,950.0 | 10,390.0 | 10,840.0 | 2,710.0 | 40,100 |
| 2021/11/17 | 10,710.0 | 10,950.0 | 10,430.0 | 10,840.0 | 2,710.0 | 36,500 |
| 2021/11/16 | 10,170.0 | 10,680.0 | 10,120.0 | 10,410.0 | 2,602.5 | 55,000 |
| 2021/11/15 | 10,200.0 | 10,510.0 | 10,070.0 | 10,170.0 | 2,542.5 | 51,800 |
| 2021/11/12 | 10,360.0 | 10,700.0 | 9,780.0 | 10,070.0 | 2,517.5 | 186,700 |
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。
