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) |
|---|---|---|---|---|---|---|
| 2022/04/26 | 6,230.0 | 6,410.0 | 6,180.0 | 6,380.0 | 1,595.0 | 11,800 |
| 2022/04/25 | 6,160.0 | 6,320.0 | 6,140.0 | 6,230.0 | 1,557.5 | 17,300 |
| 2022/04/22 | 6,510.0 | 6,510.0 | 6,310.0 | 6,360.0 | 1,590.0 | 14,800 |
| 2022/04/21 | 6,620.0 | 6,710.0 | 6,530.0 | 6,680.0 | 1,670.0 | 12,400 |
| 2022/04/20 | 6,910.0 | 6,920.0 | 6,560.0 | 6,600.0 | 1,650.0 | 18,200 |
| 2022/04/19 | 6,690.0 | 6,930.0 | 6,690.0 | 6,870.0 | 1,717.5 | 15,800 |
| 2022/04/18 | 6,620.0 | 6,690.0 | 6,470.0 | 6,590.0 | 1,647.5 | 16,600 |
| 2022/04/15 | 6,830.0 | 6,870.0 | 6,590.0 | 6,650.0 | 1,662.5 | 19,700 |
| 2022/04/14 | 7,010.0 | 7,010.0 | 6,810.0 | 6,920.0 | 1,730.0 | 16,600 |
| 2022/04/13 | 6,650.0 | 6,880.0 | 6,650.0 | 6,850.0 | 1,712.5 | 13,300 |
| 2022/04/12 | 6,660.0 | 6,800.0 | 6,560.0 | 6,610.0 | 1,652.5 | 12,800 |
| 2022/04/11 | 6,900.0 | 7,030.0 | 6,750.0 | 6,760.0 | 1,690.0 | 18,400 |
| 2022/04/08 | 6,970.0 | 7,140.0 | 6,950.0 | 7,110.0 | 1,777.5 | 26,400 |
| 2022/04/07 | 6,990.0 | 7,100.0 | 6,690.0 | 6,770.0 | 1,692.5 | 43,300 |
| 2022/04/06 | 7,350.0 | 7,410.0 | 7,110.0 | 7,140.0 | 1,785.0 | 41,300 |
| 2022/04/05 | 7,560.0 | 7,700.0 | 7,480.0 | 7,510.0 | 1,877.5 | 37,700 |
| 2022/04/04 | 7,260.0 | 7,520.0 | 7,060.0 | 7,380.0 | 1,845.0 | 34,100 |
| 2022/04/01 | 7,420.0 | 7,420.0 | 7,160.0 | 7,250.0 | 1,812.5 | 46,500 |
| 2022/03/31 | 7,330.0 | 7,620.0 | 7,290.0 | 7,610.0 | 1,902.5 | 55,400 |
| 2022/03/30 | 7,340.0 | 7,490.0 | 7,010.0 | 7,220.0 | 1,805.0 | 70,300 |
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。
