1,688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) |
|---|---|---|---|---|---|---|
| 2021/09/17 | 9,710.0 | 10,050.0 | 9,570.0 | 9,950.0 | 2,487.5 | 43,500 |
| 2021/09/16 | 9,930.0 | 10,210.0 | 9,400.0 | 9,710.0 | 2,427.5 | 59,400 |
| 2021/09/15 | 9,640.0 | 9,910.0 | 9,520.0 | 9,780.0 | 2,445.0 | 52,100 |
| 2021/09/14 | 9,330.0 | 9,880.0 | 9,300.0 | 9,790.0 | 2,447.5 | 86,700 |
| 2021/09/13 | 9,200.0 | 9,390.0 | 9,030.0 | 9,350.0 | 2,337.5 | 21,300 |
| 2021/09/10 | 9,290.0 | 9,300.0 | 8,800.0 | 9,220.0 | 2,305.0 | 40,500 |
| 2021/09/09 | 9,400.0 | 9,440.0 | 9,120.0 | 9,140.0 | 2,285.0 | 29,100 |
| 2021/09/08 | 8,840.0 | 9,500.0 | 8,820.0 | 9,400.0 | 2,350.0 | 47,100 |
| 2021/09/07 | 9,150.0 | 9,150.0 | 8,860.0 | 8,990.0 | 2,247.5 | 29,900 |
| 2021/09/06 | 8,910.0 | 9,150.0 | 8,800.0 | 9,100.0 | 2,275.0 | 35,700 |
| 2021/09/03 | 8,410.0 | 9,030.0 | 8,340.0 | 8,910.0 | 2,227.5 | 74,000 |
| 2021/09/02 | 8,530.0 | 8,540.0 | 8,240.0 | 8,410.0 | 2,102.5 | 30,300 |
| 2021/09/01 | 8,350.0 | 8,520.0 | 8,120.0 | 8,460.0 | 2,115.0 | 47,600 |
| 2021/08/31 | 8,230.0 | 8,500.0 | 8,010.0 | 8,500.0 | 2,125.0 | 43,500 |
| 2021/08/30 | 7,900.0 | 8,280.0 | 7,690.0 | 8,200.0 | 2,050.0 | 41,800 |
| 2021/08/27 | 8,000.0 | 8,170.0 | 7,790.0 | 7,910.0 | 1,977.5 | 33,100 |
| 2021/08/26 | 8,070.0 | 8,200.0 | 7,930.0 | 8,090.0 | 2,022.5 | 37,900 |
| 2021/08/25 | 7,460.0 | 8,280.0 | 7,410.0 | 8,060.0 | 2,015.0 | 118,400 |
| 2021/08/24 | 7,570.0 | 7,570.0 | 7,310.0 | 7,310.0 | 1,827.5 | 23,500 |
| 2021/08/23 | 7,130.0 | 7,630.0 | 6,980.0 | 7,420.0 | 1,855.0 | 52,300 |
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。
