1,692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) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 1,880.0 | 1,890.0 | 1,873.0 | 1,877.0 | 1,877.0 | 9,200 |
| 2024/09/18 | 1,877.0 | 1,886.0 | 1,850.0 | 1,855.0 | 1,855.0 | 11,300 |
| 2024/09/17 | 1,887.0 | 1,890.0 | 1,825.0 | 1,848.0 | 1,848.0 | 19,500 |
| 2024/09/13 | 1,872.0 | 1,879.0 | 1,850.0 | 1,869.0 | 1,869.0 | 9,300 |
| 2024/09/12 | 1,850.0 | 1,910.0 | 1,850.0 | 1,872.0 | 1,872.0 | 31,400 |
| 2024/09/11 | 1,820.0 | 1,860.0 | 1,810.0 | 1,840.0 | 1,840.0 | 25,200 |
| 2024/09/10 | 1,816.0 | 1,850.0 | 1,810.0 | 1,820.0 | 1,820.0 | 28,000 |
| 2024/09/09 | 1,773.0 | 1,836.0 | 1,750.0 | 1,816.0 | 1,816.0 | 35,700 |
| 2024/09/06 | 1,850.0 | 1,890.0 | 1,806.0 | 1,820.0 | 1,820.0 | 29,800 |
| 2024/09/05 | 1,833.0 | 1,894.0 | 1,833.0 | 1,845.0 | 1,845.0 | 39,900 |
| 2024/09/04 | 1,910.0 | 1,928.0 | 1,831.0 | 1,850.0 | 1,850.0 | 60,500 |
| 2024/09/03 | 1,970.0 | 2,027.0 | 1,969.0 | 1,981.0 | 1,981.0 | 46,700 |
| 2024/09/02 | 1,972.0 | 1,985.0 | 1,950.0 | 1,965.0 | 1,965.0 | 34,100 |
| 2024/08/30 | 1,980.0 | 1,980.0 | 1,947.0 | 1,970.0 | 1,970.0 | 21,100 |
| 2024/08/29 | 1,932.0 | 1,983.0 | 1,912.0 | 1,983.0 | 1,983.0 | 38,200 |
| 2024/08/28 | 1,943.0 | 1,950.0 | 1,918.0 | 1,932.0 | 1,932.0 | 16,300 |
| 2024/08/27 | 1,956.0 | 1,956.0 | 1,902.0 | 1,943.0 | 1,943.0 | 16,000 |
| 2024/08/26 | 1,936.0 | 2,005.0 | 1,936.0 | 1,953.0 | 1,953.0 | 29,500 |
| 2024/08/23 | 1,960.0 | 1,991.0 | 1,931.0 | 1,976.0 | 1,976.0 | 24,300 |
| 2024/08/22 | 1,958.0 | 1,995.0 | 1,958.0 | 1,962.0 | 1,962.0 | 31,800 |
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。
