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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 10,070.0 | 10,330.0 | 9,280.0 | 9,280.0 | 2,320.0 | 47,000 |
| 2022/01/26 | 9,930.0 | 10,270.0 | 9,820.0 | 10,010.0 | 2,502.5 | 19,500 |
| 2022/01/25 | 10,570.0 | 10,590.0 | 9,730.0 | 9,930.0 | 2,482.5 | 57,600 |
| 2022/01/24 | 10,430.0 | 10,790.0 | 10,130.0 | 10,510.0 | 2,627.5 | 43,000 |
| 2022/01/21 | 10,920.0 | 10,990.0 | 10,470.0 | 10,660.0 | 2,665.0 | 37,100 |
| 2022/01/20 | 11,530.0 | 11,610.0 | 11,130.0 | 11,260.0 | 2,815.0 | 33,100 |
| 2022/01/19 | 12,270.0 | 12,400.0 | 11,410.0 | 11,530.0 | 2,882.5 | 30,000 |
| 2022/01/18 | 12,340.0 | 12,980.0 | 12,300.0 | 12,580.0 | 3,145.0 | 9,800 |
| 2022/01/17 | 13,080.0 | 13,080.0 | 12,520.0 | 12,540.0 | 3,135.0 | 11,300 |
| 2022/01/14 | 12,550.0 | 12,950.0 | 12,520.0 | 12,780.0 | 3,195.0 | 20,300 |
| 2022/01/13 | 13,260.0 | 13,480.0 | 12,900.0 | 12,920.0 | 3,230.0 | 18,200 |
| 2022/01/12 | 13,290.0 | 13,330.0 | 12,720.0 | 13,180.0 | 3,295.0 | 32,700 |
| 2022/01/11 | 13,700.0 | 13,970.0 | 12,680.0 | 12,990.0 | 3,247.5 | 64,300 |
| 2022/01/07 | 13,940.0 | 14,300.0 | 13,090.0 | 14,000.0 | 3,500.0 | 42,700 |
| 2022/01/06 | 13,380.0 | 14,370.0 | 13,050.0 | 13,940.0 | 3,485.0 | 36,000 |
| 2022/01/05 | 14,050.0 | 14,050.0 | 13,650.0 | 13,800.0 | 3,450.0 | 28,800 |
| 2022/01/04 | 14,550.0 | 14,940.0 | 14,120.0 | 14,230.0 | 3,557.5 | 41,300 |
| 2021/12/30 | 13,560.0 | 14,290.0 | 13,430.0 | 14,250.0 | 3,562.5 | 48,300 |
| 2021/12/29 | 13,640.0 | 14,390.0 | 13,450.0 | 13,760.0 | 3,440.0 | 42,400 |
| 2021/12/28 | 13,980.0 | 14,010.0 | 13,110.0 | 13,820.0 | 3,455.0 | 61,700 |
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。
