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) |
|---|---|---|---|---|---|---|
| 2022/10/24 | 8,270.0 | 8,380.0 | 8,160.0 | 8,170.0 | 2,042.5 | 6,200 |
| 2022/10/21 | 7,770.0 | 8,180.0 | 7,770.0 | 8,150.0 | 2,037.5 | 8,900 |
| 2022/10/20 | 7,740.0 | 7,790.0 | 7,570.0 | 7,650.0 | 1,912.5 | 5,400 |
| 2022/10/19 | 7,770.0 | 7,820.0 | 7,670.0 | 7,820.0 | 1,955.0 | 4,200 |
| 2022/10/18 | 7,680.0 | 7,830.0 | 7,660.0 | 7,830.0 | 1,957.5 | 3,100 |
| 2022/10/17 | 7,720.0 | 7,720.0 | 7,480.0 | 7,620.0 | 1,905.0 | 6,100 |
| 2022/10/14 | 7,710.0 | 7,890.0 | 7,710.0 | 7,720.0 | 1,930.0 | 4,600 |
| 2022/10/13 | 7,650.0 | 7,660.0 | 7,650.0 | 7,660.0 | 1,915.0 | 600 |
| 2022/10/12 | 7,550.0 | 7,710.0 | 7,430.0 | 7,530.0 | 1,882.5 | 11,900 |
| 2022/10/11 | 7,650.0 | 7,880.0 | 7,350.0 | 7,760.0 | 1,940.0 | 12,100 |
| 2022/10/07 | 7,660.0 | 7,900.0 | 7,570.0 | 7,900.0 | 1,975.0 | 5,400 |
| 2022/10/06 | 7,710.0 | 7,880.0 | 7,710.0 | 7,800.0 | 1,950.0 | 2,700 |
| 2022/10/05 | 8,050.0 | 8,050.0 | 7,760.0 | 7,860.0 | 1,965.0 | 5,000 |
| 2022/10/04 | 7,910.0 | 7,940.0 | 7,780.0 | 7,820.0 | 1,955.0 | 4,700 |
| 2022/10/03 | 7,710.0 | 7,730.0 | 7,500.0 | 7,630.0 | 1,907.5 | 6,500 |
| 2022/09/30 | 7,650.0 | 7,740.0 | 7,350.0 | 7,560.0 | 1,890.0 | 7,500 |
| 2022/09/29 | 7,650.0 | 7,920.0 | 7,580.0 | 7,740.0 | 1,935.0 | 12,100 |
| 2022/09/28 | 7,320.0 | 7,570.0 | 7,240.0 | 7,500.0 | 1,875.0 | 17,000 |
| 2022/09/27 | 7,650.0 | 7,680.0 | 7,470.0 | 7,470.0 | 1,867.5 | 17,000 |
| 2022/09/26 | 7,890.0 | 7,890.0 | 7,510.0 | 7,640.0 | 1,910.0 | 12,100 |
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。
