1,696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) |
|---|---|---|---|---|---|---|
| 2021/10/15 | 10,290.0 | 10,710.0 | 10,240.0 | 10,640.0 | 2,660.0 | 35,100 |
| 2021/10/14 | 9,690.0 | 10,340.0 | 9,670.0 | 10,100.0 | 2,525.0 | 54,100 |
| 2021/10/13 | 9,670.0 | 10,070.0 | 9,590.0 | 9,590.0 | 2,397.5 | 49,300 |
| 2021/10/12 | 10,430.0 | 10,610.0 | 9,780.0 | 9,940.0 | 2,485.0 | 81,200 |
| 2021/10/11 | 10,700.0 | 10,900.0 | 10,350.0 | 10,710.0 | 2,677.5 | 57,800 |
| 2021/10/08 | 11,440.0 | 11,580.0 | 10,640.0 | 10,650.0 | 2,662.5 | 66,000 |
| 2021/10/07 | 11,330.0 | 11,390.0 | 10,700.0 | 11,250.0 | 2,812.5 | 72,600 |
| 2021/10/06 | 10,710.0 | 11,340.0 | 10,610.0 | 10,900.0 | 2,725.0 | 86,500 |
| 2021/10/05 | 10,000.0 | 10,760.0 | 9,860.0 | 10,410.0 | 2,602.5 | 79,400 |
| 2021/10/04 | 11,480.0 | 11,550.0 | 10,200.0 | 10,580.0 | 2,645.0 | 107,700 |
| 2021/10/01 | 11,190.0 | 11,690.0 | 10,800.0 | 11,370.0 | 2,842.5 | 68,200 |
| 2021/09/30 | 11,490.0 | 11,640.0 | 10,100.0 | 11,280.0 | 2,820.0 | 122,100 |
| 2021/09/29 | 10,900.0 | 11,820.0 | 10,900.0 | 11,660.0 | 2,915.0 | 80,900 |
| 2021/09/28 | 11,740.0 | 11,920.0 | 10,580.0 | 11,280.0 | 2,820.0 | 120,300 |
| 2021/09/27 | 11,500.0 | 12,070.0 | 11,300.0 | 11,920.0 | 2,980.0 | 110,500 |
| 2021/09/24 | 10,990.0 | 11,620.0 | 10,740.0 | 11,200.0 | 2,800.0 | 151,600 |
| 2021/09/22 | 9,610.0 | 10,580.0 | 9,610.0 | 10,450.0 | 2,612.5 | 132,900 |
| 2021/09/21 | 9,500.0 | 9,850.0 | 9,500.0 | 9,650.0 | 2,412.5 | 32,000 |
| 2021/09/17 | 9,710.0 | 10,050.0 | 9,570.0 | 9,950.0 | 2,487.5 | 43,500 |
| 2021/09/16 | 9,930.0 | 10,210.0 | 9,400.0 | 9,710.0 | 2,427.5 | 59,400 |
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。
