1,704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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 5,490.0 | 5,730.0 | 5,410.0 | 5,670.0 | 1,417.5 | 35,700 |
| 2018/11/27 | 5,500.0 | 5,570.0 | 5,380.0 | 5,440.0 | 1,360.0 | 19,000 |
| 2018/11/26 | 5,530.0 | 5,590.0 | 5,400.0 | 5,440.0 | 1,360.0 | 21,400 |
| 2018/11/22 | 5,400.0 | 5,610.0 | 5,350.0 | 5,520.0 | 1,380.0 | 45,800 |
| 2018/11/21 | 5,150.0 | 5,490.0 | 5,100.0 | 5,310.0 | 1,327.5 | 30,000 |
| 2018/11/20 | 5,170.0 | 5,300.0 | 5,080.0 | 5,230.0 | 1,307.5 | 21,700 |
| 2018/11/19 | 4,985.0 | 5,450.0 | 4,985.0 | 5,270.0 | 1,317.5 | 34,300 |
| 2018/11/16 | 5,180.0 | 5,330.0 | 5,000.0 | 5,000.0 | 1,250.0 | 27,100 |
| 2018/11/15 | 5,150.0 | 5,340.0 | 5,110.0 | 5,180.0 | 1,295.0 | 27,300 |
| 2018/11/14 | 5,020.0 | 5,460.0 | 4,910.0 | 5,300.0 | 1,325.0 | 70,700 |
| 2018/11/13 | 4,910.0 | 5,210.0 | 4,825.0 | 5,010.0 | 1,252.5 | 78,100 |
| 2018/11/12 | 5,610.0 | 5,730.0 | 5,010.0 | 5,080.0 | 1,270.0 | 103,500 |
| 2018/11/09 | 5,850.0 | 5,870.0 | 5,650.0 | 5,710.0 | 1,427.5 | 66,400 |
| 2018/11/08 | 6,400.0 | 6,510.0 | 5,820.0 | 5,870.0 | 1,467.5 | 175,700 |
| 2018/11/07 | 5,940.0 | 6,260.0 | 5,760.0 | 6,110.0 | 1,527.5 | 63,600 |
| 2018/11/06 | 5,940.0 | 6,000.0 | 5,850.0 | 5,890.0 | 1,472.5 | 18,800 |
| 2018/11/05 | 6,000.0 | 6,200.0 | 5,840.0 | 5,840.0 | 1,460.0 | 41,900 |
| 2018/11/02 | 5,870.0 | 6,100.0 | 5,820.0 | 6,100.0 | 1,525.0 | 33,200 |
| 2018/11/01 | 5,800.0 | 5,800.0 | 5,570.0 | 5,700.0 | 1,425.0 | 32,000 |
| 2018/10/31 | 5,710.0 | 5,850.0 | 5,550.0 | 5,840.0 | 1,460.0 | 21,300 |
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。
