1,721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) |
|---|---|---|---|---|---|---|
| 2023/04/04 | 2,369.0 | 2,387.0 | 2,343.0 | 2,363.0 | 2,363.0 | 16,900 |
| 2023/04/03 | 2,464.0 | 2,464.0 | 2,379.0 | 2,391.0 | 2,391.0 | 35,100 |
| 2023/03/31 | 2,416.0 | 2,469.0 | 2,378.0 | 2,442.0 | 2,442.0 | 36,100 |
| 2023/03/30 | 2,420.0 | 2,444.0 | 2,410.0 | 2,434.0 | 2,434.0 | 18,000 |
| 2023/03/29 | 9,690.0 | 9,690.0 | 9,410.0 | 9,590.0 | 2,397.5 | 7,100 |
| 2023/03/28 | 9,620.0 | 9,790.0 | 9,610.0 | 9,790.0 | 2,447.5 | 4,800 |
| 2023/03/27 | 9,390.0 | 9,750.0 | 9,380.0 | 9,750.0 | 2,437.5 | 11,500 |
| 2023/03/24 | 9,450.0 | 9,460.0 | 9,270.0 | 9,350.0 | 2,337.5 | 12,800 |
| 2023/03/23 | 9,610.0 | 9,610.0 | 9,390.0 | 9,490.0 | 2,372.5 | 5,000 |
| 2023/03/22 | 9,660.0 | 9,660.0 | 9,500.0 | 9,590.0 | 2,397.5 | 5,900 |
| 2023/03/20 | 9,570.0 | 9,640.0 | 9,450.0 | 9,620.0 | 2,405.0 | 8,400 |
| 2023/03/17 | 9,240.0 | 9,700.0 | 9,240.0 | 9,580.0 | 2,395.0 | 14,300 |
| 2023/03/16 | 9,060.0 | 9,240.0 | 9,000.0 | 9,220.0 | 2,305.0 | 11,500 |
| 2023/03/15 | 9,070.0 | 9,120.0 | 8,970.0 | 9,050.0 | 2,262.5 | 6,300 |
| 2023/03/14 | 9,200.0 | 9,200.0 | 8,960.0 | 9,010.0 | 2,252.5 | 10,700 |
| 2023/03/13 | 9,500.0 | 9,500.0 | 9,250.0 | 9,290.0 | 2,322.5 | 8,300 |
| 2023/03/10 | 9,600.0 | 9,600.0 | 9,460.0 | 9,490.0 | 2,372.5 | 10,000 |
| 2023/03/09 | 9,610.0 | 9,660.0 | 9,430.0 | 9,540.0 | 2,385.0 | 14,200 |
| 2023/03/08 | 9,560.0 | 9,780.0 | 9,560.0 | 9,660.0 | 2,415.0 | 10,500 |
| 2023/03/07 | 9,710.0 | 9,790.0 | 9,540.0 | 9,540.0 | 2,385.0 | 10,100 |
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。
