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) |
|---|---|---|---|---|---|---|
| 2021/08/18 | 7,890.0 | 7,940.0 | 7,410.0 | 7,880.0 | 1,970.0 | 90,400 |
| 2021/08/17 | 7,190.0 | 7,740.0 | 7,080.0 | 7,730.0 | 1,932.5 | 184,800 |
| 2021/08/16 | 6,900.0 | 7,500.0 | 6,730.0 | 7,140.0 | 1,785.0 | 442,700 |
| 2021/08/13 | 6,500.0 | 6,500.0 | 6,500.0 | 6,500.0 | 1,625.0 | 23,300 |
| 2021/08/12 | 5,430.0 | 5,530.0 | 5,330.0 | 5,500.0 | 1,375.0 | 29,300 |
| 2021/08/11 | 5,400.0 | 5,480.0 | 5,340.0 | 5,430.0 | 1,357.5 | 14,400 |
| 2021/08/10 | 5,240.0 | 5,430.0 | 5,190.0 | 5,410.0 | 1,352.5 | 32,000 |
| 2021/08/06 | 5,070.0 | 5,260.0 | 5,070.0 | 5,170.0 | 1,292.5 | 16,700 |
| 2021/08/05 | 5,150.0 | 5,160.0 | 5,040.0 | 5,060.0 | 1,265.0 | 10,300 |
| 2021/08/04 | 5,220.0 | 5,220.0 | 5,040.0 | 5,200.0 | 1,300.0 | 21,000 |
| 2021/08/03 | 5,230.0 | 5,310.0 | 5,180.0 | 5,220.0 | 1,305.0 | 17,500 |
| 2021/08/02 | 5,330.0 | 5,410.0 | 5,230.0 | 5,330.0 | 1,332.5 | 11,100 |
| 2021/07/30 | 5,310.0 | 5,360.0 | 5,250.0 | 5,260.0 | 1,315.0 | 16,200 |
| 2021/07/29 | 5,300.0 | 5,470.0 | 5,300.0 | 5,400.0 | 1,350.0 | 12,300 |
| 2021/07/28 | 5,500.0 | 5,500.0 | 5,250.0 | 5,300.0 | 1,325.0 | 27,100 |
| 2021/07/27 | 5,510.0 | 5,590.0 | 5,480.0 | 5,500.0 | 1,375.0 | 12,500 |
| 2021/07/26 | 5,570.0 | 5,710.0 | 5,560.0 | 5,610.0 | 1,402.5 | 9,800 |
| 2021/07/21 | 5,460.0 | 5,580.0 | 5,390.0 | 5,540.0 | 1,385.0 | 16,000 |
| 2021/07/20 | 5,490.0 | 5,570.0 | 5,390.0 | 5,390.0 | 1,347.5 | 17,600 |
| 2021/07/19 | 5,610.0 | 5,630.0 | 5,470.0 | 5,570.0 | 1,392.5 | 17,700 |
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。
