1,784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) |
|---|---|---|---|---|---|---|
| 2023/03/22 | 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 |
| 2023/03/06 | 9,700.0 | 9,810.0 | 9,600.0 | 9,710.0 | 2,427.5 | 7,900 |
| 2023/03/03 | 9,800.0 | 9,820.0 | 9,630.0 | 9,700.0 | 2,425.0 | 9,800 |
| 2023/03/02 | 9,870.0 | 9,870.0 | 9,680.0 | 9,790.0 | 2,447.5 | 8,100 |
| 2023/03/01 | 9,700.0 | 9,980.0 | 9,560.0 | 9,960.0 | 2,490.0 | 20,900 |
| 2023/02/28 | 9,560.0 | 9,790.0 | 9,220.0 | 9,700.0 | 2,425.0 | 33,200 |
| 2023/02/27 | 9,750.0 | 10,280.0 | 9,610.0 | 9,810.0 | 2,452.5 | 77,800 |
| 2023/02/24 | 9,070.0 | 9,110.0 | 8,800.0 | 8,910.0 | 2,227.5 | 10,800 |
| 2023/02/22 | 9,180.0 | 9,180.0 | 8,780.0 | 8,950.0 | 2,237.5 | 11,600 |
| 2023/02/21 | 9,190.0 | 9,210.0 | 9,030.0 | 9,190.0 | 2,297.5 | 6,000 |
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。
