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) |
|---|---|---|---|---|---|---|
| 2022/07/26 | 6,740.0 | 6,810.0 | 6,660.0 | 6,700.0 | 1,675.0 | 8,700 |
| 2022/07/25 | 6,820.0 | 6,880.0 | 6,730.0 | 6,750.0 | 1,687.5 | 8,000 |
| 2022/07/22 | 6,920.0 | 6,920.0 | 6,860.0 | 6,880.0 | 1,720.0 | 4,600 |
| 2022/07/21 | 7,030.0 | 7,100.0 | 6,840.0 | 6,920.0 | 1,730.0 | 11,800 |
| 2022/07/20 | 6,870.0 | 7,040.0 | 6,870.0 | 7,040.0 | 1,760.0 | 12,000 |
| 2022/07/19 | 6,760.0 | 6,810.0 | 6,700.0 | 6,750.0 | 1,687.5 | 3,300 |
| 2022/07/15 | 6,900.0 | 6,900.0 | 6,720.0 | 6,720.0 | 1,680.0 | 4,600 |
| 2022/07/14 | 6,780.0 | 6,940.0 | 6,750.0 | 6,800.0 | 1,700.0 | 7,700 |
| 2022/07/13 | 6,800.0 | 6,850.0 | 6,680.0 | 6,800.0 | 1,700.0 | 6,800 |
| 2022/07/12 | 6,870.0 | 7,010.0 | 6,720.0 | 6,780.0 | 1,695.0 | 20,300 |
| 2022/07/11 | 6,810.0 | 6,980.0 | 6,720.0 | 6,870.0 | 1,717.5 | 16,700 |
| 2022/07/08 | 6,880.0 | 7,000.0 | 6,660.0 | 6,710.0 | 1,677.5 | 27,500 |
| 2022/07/07 | 6,530.0 | 6,890.0 | 6,440.0 | 6,830.0 | 1,707.5 | 36,300 |
| 2022/07/06 | 6,420.0 | 6,450.0 | 6,270.0 | 6,430.0 | 1,607.5 | 14,900 |
| 2022/07/05 | 6,550.0 | 6,760.0 | 6,430.0 | 6,490.0 | 1,622.5 | 28,500 |
| 2022/07/04 | 6,570.0 | 6,660.0 | 6,420.0 | 6,490.0 | 1,622.5 | 20,600 |
| 2022/07/01 | 6,830.0 | 6,890.0 | 6,490.0 | 6,570.0 | 1,642.5 | 17,100 |
| 2022/06/30 | 6,860.0 | 6,940.0 | 6,720.0 | 6,750.0 | 1,687.5 | 23,700 |
| 2022/06/29 | 7,150.0 | 7,150.0 | 6,940.0 | 6,940.0 | 1,735.0 | 24,500 |
| 2022/06/28 | 7,350.0 | 7,420.0 | 7,230.0 | 7,230.0 | 1,807.5 | 17,700 |
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。
