1,781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) |
|---|---|---|---|---|---|---|
| 2021/11/30 | 10,060.0 | 10,430.0 | 10,050.0 | 10,100.0 | 2,525.0 | 39,800 |
| 2021/11/29 | 9,650.0 | 10,180.0 | 9,520.0 | 9,760.0 | 2,440.0 | 32,400 |
| 2021/11/26 | 10,260.0 | 10,260.0 | 9,510.0 | 9,950.0 | 2,487.5 | 50,000 |
| 2021/11/25 | 10,150.0 | 10,380.0 | 10,070.0 | 10,260.0 | 2,565.0 | 23,500 |
| 2021/11/24 | 10,450.0 | 10,460.0 | 10,100.0 | 10,180.0 | 2,545.0 | 28,900 |
| 2021/11/22 | 10,880.0 | 10,960.0 | 10,540.0 | 10,630.0 | 2,657.5 | 20,200 |
| 2021/11/19 | 10,940.0 | 11,020.0 | 10,700.0 | 10,770.0 | 2,692.5 | 24,500 |
| 2021/11/18 | 10,680.0 | 10,950.0 | 10,390.0 | 10,840.0 | 2,710.0 | 40,100 |
| 2021/11/17 | 10,710.0 | 10,950.0 | 10,430.0 | 10,840.0 | 2,710.0 | 36,500 |
| 2021/11/16 | 10,170.0 | 10,680.0 | 10,120.0 | 10,410.0 | 2,602.5 | 55,000 |
| 2021/11/15 | 10,200.0 | 10,510.0 | 10,070.0 | 10,170.0 | 2,542.5 | 51,800 |
| 2021/11/12 | 10,360.0 | 10,700.0 | 9,780.0 | 10,070.0 | 2,517.5 | 186,700 |
| 2021/11/11 | 11,360.0 | 11,900.0 | 11,310.0 | 11,510.0 | 2,877.5 | 66,200 |
| 2021/11/10 | 11,390.0 | 11,560.0 | 10,920.0 | 11,360.0 | 2,840.0 | 31,900 |
| 2021/11/09 | 11,120.0 | 11,930.0 | 11,120.0 | 11,570.0 | 2,892.5 | 46,100 |
| 2021/11/08 | 11,360.0 | 11,720.0 | 11,040.0 | 11,120.0 | 2,780.0 | 41,300 |
| 2021/11/05 | 12,810.0 | 12,960.0 | 11,300.0 | 11,370.0 | 2,842.5 | 71,000 |
| 2021/11/04 | 12,300.0 | 12,690.0 | 12,000.0 | 12,670.0 | 3,167.5 | 33,300 |
| 2021/11/02 | 12,250.0 | 12,350.0 | 11,820.0 | 12,170.0 | 3,042.5 | 26,000 |
| 2021/11/01 | 11,920.0 | 12,160.0 | 11,780.0 | 12,140.0 | 3,035.0 | 23,800 |
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。
