1,766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) |
|---|---|---|---|---|---|---|
| 2021/12/28 | 13,980.0 | 14,010.0 | 13,110.0 | 13,820.0 | 3,455.0 | 61,700 |
| 2021/12/27 | 13,560.0 | 14,070.0 | 13,310.0 | 13,770.0 | 3,442.5 | 87,300 |
| 2021/12/24 | 12,000.0 | 13,160.0 | 12,000.0 | 13,030.0 | 3,257.5 | 85,400 |
| 2021/12/23 | 11,320.0 | 12,210.0 | 11,180.0 | 11,980.0 | 2,995.0 | 61,800 |
| 2021/12/22 | 10,940.0 | 11,180.0 | 10,880.0 | 11,070.0 | 2,767.5 | 14,000 |
| 2021/12/21 | 10,690.0 | 10,950.0 | 10,370.0 | 10,780.0 | 2,695.0 | 22,000 |
| 2021/12/20 | 10,650.0 | 10,770.0 | 10,390.0 | 10,600.0 | 2,650.0 | 28,200 |
| 2021/12/17 | 11,260.0 | 11,260.0 | 10,810.0 | 10,950.0 | 2,737.5 | 25,000 |
| 2021/12/16 | 11,250.0 | 11,460.0 | 11,070.0 | 11,260.0 | 2,815.0 | 29,300 |
| 2021/12/15 | 10,500.0 | 11,250.0 | 10,500.0 | 10,970.0 | 2,742.5 | 50,300 |
| 2021/12/14 | 10,540.0 | 10,750.0 | 10,150.0 | 10,420.0 | 2,605.0 | 47,500 |
| 2021/12/13 | 10,760.0 | 10,950.0 | 10,420.0 | 10,840.0 | 2,710.0 | 31,500 |
| 2021/12/10 | 10,440.0 | 10,620.0 | 10,340.0 | 10,380.0 | 2,595.0 | 23,600 |
| 2021/12/09 | 10,410.0 | 10,700.0 | 10,350.0 | 10,520.0 | 2,630.0 | 27,600 |
| 2021/12/08 | 10,140.0 | 10,500.0 | 10,140.0 | 10,490.0 | 2,622.5 | 21,700 |
| 2021/12/07 | 9,680.0 | 10,060.0 | 9,600.0 | 10,060.0 | 2,515.0 | 26,500 |
| 2021/12/06 | 9,660.0 | 9,710.0 | 9,410.0 | 9,480.0 | 2,370.0 | 14,400 |
| 2021/12/03 | 9,550.0 | 9,760.0 | 9,340.0 | 9,670.0 | 2,417.5 | 20,800 |
| 2021/12/02 | 9,790.0 | 9,990.0 | 9,310.0 | 9,420.0 | 2,355.0 | 64,800 |
| 2021/12/01 | 10,100.0 | 10,120.0 | 9,760.0 | 10,030.0 | 2,507.5 | 27,400 |
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。
