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) |
|---|---|---|---|---|---|---|
| 2022/05/30 | 5,960.0 | 6,280.0 | 5,960.0 | 6,280.0 | 1,570.0 | 14,900 |
| 2022/05/27 | 5,960.0 | 5,960.0 | 5,800.0 | 5,860.0 | 1,465.0 | 5,400 |
| 2022/05/26 | 5,970.0 | 5,970.0 | 5,860.0 | 5,860.0 | 1,465.0 | 6,100 |
| 2022/05/25 | 6,000.0 | 6,050.0 | 5,940.0 | 5,970.0 | 1,492.5 | 7,000 |
| 2022/05/24 | 6,260.0 | 6,260.0 | 5,990.0 | 5,990.0 | 1,497.5 | 13,800 |
| 2022/05/23 | 6,150.0 | 6,250.0 | 6,150.0 | 6,200.0 | 1,550.0 | 5,200 |
| 2022/05/20 | 6,260.0 | 6,260.0 | 6,100.0 | 6,190.0 | 1,547.5 | 8,000 |
| 2022/05/19 | 6,170.0 | 6,250.0 | 6,060.0 | 6,160.0 | 1,540.0 | 16,400 |
| 2022/05/18 | 6,210.0 | 6,510.0 | 6,190.0 | 6,470.0 | 1,617.5 | 28,900 |
| 2022/05/17 | 5,760.0 | 6,190.0 | 5,610.0 | 6,160.0 | 1,540.0 | 31,700 |
| 2022/05/16 | 6,060.0 | 6,060.0 | 5,540.0 | 5,710.0 | 1,427.5 | 57,400 |
| 2022/05/13 | 6,070.0 | 6,200.0 | 6,040.0 | 6,140.0 | 1,535.0 | 22,600 |
| 2022/05/12 | 5,950.0 | 6,140.0 | 5,820.0 | 6,070.0 | 1,517.5 | 24,800 |
| 2022/05/11 | 6,050.0 | 6,150.0 | 6,000.0 | 6,050.0 | 1,512.5 | 13,900 |
| 2022/05/10 | 6,210.0 | 6,210.0 | 5,910.0 | 6,090.0 | 1,522.5 | 26,600 |
| 2022/05/09 | 6,300.0 | 6,330.0 | 6,210.0 | 6,260.0 | 1,565.0 | 10,200 |
| 2022/05/06 | 6,430.0 | 6,430.0 | 6,280.0 | 6,350.0 | 1,587.5 | 6,400 |
| 2022/05/02 | 6,540.0 | 6,590.0 | 6,310.0 | 6,430.0 | 1,607.5 | 8,600 |
| 2022/04/28 | 6,260.0 | 6,580.0 | 6,260.0 | 6,510.0 | 1,627.5 | 11,200 |
| 2022/04/27 | 6,180.0 | 6,370.0 | 6,100.0 | 6,260.0 | 1,565.0 | 15,500 |
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。
