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) |
|---|---|---|---|---|---|---|
| 2021/07/16 | 5,490.0 | 5,730.0 | 5,440.0 | 5,710.0 | 1,427.5 | 26,600 |
| 2021/07/15 | 5,590.0 | 5,590.0 | 5,460.0 | 5,490.0 | 1,372.5 | 14,400 |
| 2021/07/14 | 5,560.0 | 5,660.0 | 5,550.0 | 5,590.0 | 1,397.5 | 20,800 |
| 2021/07/13 | 5,620.0 | 5,650.0 | 5,550.0 | 5,610.0 | 1,402.5 | 12,700 |
| 2021/07/12 | 5,520.0 | 5,640.0 | 5,480.0 | 5,620.0 | 1,405.0 | 21,800 |
| 2021/07/09 | 5,350.0 | 5,570.0 | 5,310.0 | 5,550.0 | 1,387.5 | 25,500 |
| 2021/07/08 | 5,670.0 | 5,690.0 | 5,370.0 | 5,370.0 | 1,342.5 | 22,700 |
| 2021/07/07 | 5,560.0 | 5,740.0 | 5,480.0 | 5,610.0 | 1,402.5 | 40,900 |
| 2021/07/06 | 5,690.0 | 5,700.0 | 5,520.0 | 5,570.0 | 1,392.5 | 19,000 |
| 2021/07/05 | 5,600.0 | 5,760.0 | 5,580.0 | 5,690.0 | 1,422.5 | 38,700 |
| 2021/07/02 | 5,410.0 | 5,720.0 | 5,400.0 | 5,640.0 | 1,410.0 | 43,900 |
| 2021/07/01 | 5,600.0 | 5,660.0 | 5,380.0 | 5,410.0 | 1,352.5 | 45,800 |
| 2021/06/30 | 5,430.0 | 5,600.0 | 5,400.0 | 5,520.0 | 1,380.0 | 44,200 |
| 2021/06/29 | 5,350.0 | 5,490.0 | 5,220.0 | 5,460.0 | 1,365.0 | 46,000 |
| 2021/06/28 | 5,110.0 | 5,320.0 | 5,110.0 | 5,310.0 | 1,327.5 | 41,000 |
| 2021/06/25 | 4,905.0 | 5,150.0 | 4,895.0 | 5,110.0 | 1,277.5 | 48,600 |
| 2021/06/24 | 4,850.0 | 4,935.0 | 4,845.0 | 4,900.0 | 1,225.0 | 7,700 |
| 2021/06/23 | 4,970.0 | 4,970.0 | 4,855.0 | 4,860.0 | 1,215.0 | 12,700 |
| 2021/06/22 | 4,895.0 | 4,980.0 | 4,845.0 | 4,970.0 | 1,242.5 | 16,600 |
| 2021/06/21 | 4,655.0 | 4,940.0 | 4,655.0 | 4,825.0 | 1,206.2 | 31,000 |
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。
