1,707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) |
|---|---|---|---|---|---|---|
| 2021/11/12 | 10,360.0 | 10,700.0 | 9,780.0 | 10,070.0 | 2,517.5 | 186,700 |
| 2021/11/11 | 11,360.0 | 11,900.0 | 11,310.0 | 11,510.0 | 2,877.5 | 66,200 |
| 2021/11/10 | 11,390.0 | 11,560.0 | 10,920.0 | 11,360.0 | 2,840.0 | 31,900 |
| 2021/11/09 | 11,120.0 | 11,930.0 | 11,120.0 | 11,570.0 | 2,892.5 | 46,100 |
| 2021/11/08 | 11,360.0 | 11,720.0 | 11,040.0 | 11,120.0 | 2,780.0 | 41,300 |
| 2021/11/05 | 12,810.0 | 12,960.0 | 11,300.0 | 11,370.0 | 2,842.5 | 71,000 |
| 2021/11/04 | 12,300.0 | 12,690.0 | 12,000.0 | 12,670.0 | 3,167.5 | 33,300 |
| 2021/11/02 | 12,250.0 | 12,350.0 | 11,820.0 | 12,170.0 | 3,042.5 | 26,000 |
| 2021/11/01 | 11,920.0 | 12,160.0 | 11,780.0 | 12,140.0 | 3,035.0 | 23,800 |
| 2021/10/29 | 12,250.0 | 12,250.0 | 11,710.0 | 11,730.0 | 2,932.5 | 24,200 |
| 2021/10/28 | 11,700.0 | 12,310.0 | 11,530.0 | 12,030.0 | 3,007.5 | 33,300 |
| 2021/10/27 | 11,850.0 | 11,910.0 | 11,280.0 | 11,790.0 | 2,947.5 | 27,400 |
| 2021/10/26 | 11,740.0 | 12,000.0 | 11,500.0 | 11,830.0 | 2,957.5 | 22,100 |
| 2021/10/25 | 11,810.0 | 11,840.0 | 11,200.0 | 11,500.0 | 2,875.0 | 32,400 |
| 2021/10/22 | 11,510.0 | 12,370.0 | 11,490.0 | 11,810.0 | 2,952.5 | 57,600 |
| 2021/10/21 | 11,040.0 | 12,140.0 | 10,900.0 | 11,630.0 | 2,907.5 | 74,400 |
| 2021/10/20 | 11,240.0 | 11,400.0 | 10,880.0 | 10,940.0 | 2,735.0 | 24,000 |
| 2021/10/19 | 10,980.0 | 11,270.0 | 10,900.0 | 11,240.0 | 2,810.0 | 32,200 |
| 2021/10/18 | 10,660.0 | 11,230.0 | 10,610.0 | 10,900.0 | 2,725.0 | 40,100 |
| 2021/10/15 | 10,290.0 | 10,710.0 | 10,240.0 | 10,640.0 | 2,660.0 | 35,100 |
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。
