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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 8,490.0 | 8,640.0 | 8,490.0 | 8,610.0 | 2,152.5 | 6,200 |
| 2023/01/20 | 8,570.0 | 8,570.0 | 8,450.0 | 8,450.0 | 2,112.5 | 4,300 |
| 2023/01/19 | 8,570.0 | 8,650.0 | 8,540.0 | 8,570.0 | 2,142.5 | 2,300 |
| 2023/01/18 | 8,470.0 | 8,730.0 | 8,450.0 | 8,570.0 | 2,142.5 | 4,500 |
| 2023/01/17 | 8,600.0 | 8,690.0 | 8,510.0 | 8,510.0 | 2,127.5 | 4,300 |
| 2023/01/16 | 8,730.0 | 8,800.0 | 8,410.0 | 8,600.0 | 2,150.0 | 7,300 |
| 2023/01/13 | 8,780.0 | 8,970.0 | 8,710.0 | 8,910.0 | 2,227.5 | 5,200 |
| 2023/01/12 | 8,790.0 | 9,090.0 | 8,670.0 | 9,000.0 | 2,250.0 | 6,300 |
| 2023/01/11 | 8,630.0 | 8,930.0 | 8,580.0 | 8,580.0 | 2,145.0 | 4,100 |
| 2023/01/10 | 8,670.0 | 8,790.0 | 8,450.0 | 8,780.0 | 2,195.0 | 5,600 |
| 2023/01/06 | 8,560.0 | 8,560.0 | 8,450.0 | 8,450.0 | 2,112.5 | 600 |
| 2023/01/05 | 8,740.0 | 8,740.0 | 8,470.0 | 8,490.0 | 2,122.5 | 2,800 |
| 2023/01/04 | 8,750.0 | 8,750.0 | 8,330.0 | 8,330.0 | 2,082.5 | 1,700 |
| 2022/12/30 | 8,420.0 | 8,780.0 | 8,220.0 | 8,600.0 | 2,150.0 | 10,000 |
| 2022/12/29 | 7,990.0 | 8,440.0 | 7,970.0 | 8,190.0 | 2,047.5 | 3,900 |
| 2022/12/28 | 8,310.0 | 8,410.0 | 7,970.0 | 7,990.0 | 1,997.5 | 6,100 |
| 2022/12/27 | 8,430.0 | 8,570.0 | 8,310.0 | 8,310.0 | 2,077.5 | 4,700 |
| 2022/12/26 | 8,650.0 | 8,670.0 | 8,420.0 | 8,420.0 | 2,105.0 | 2,100 |
| 2022/12/23 | 8,870.0 | 8,890.0 | 8,500.0 | 8,560.0 | 2,140.0 | 11,200 |
| 2022/12/22 | 9,060.0 | 9,190.0 | 8,930.0 | 9,140.0 | 2,285.0 | 7,700 |
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。
