1,007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) |
|---|---|---|---|---|---|---|
| 2024/04/23 | 1,741.0 | 1,768.0 | 1,720.0 | 1,730.0 | 1,730.0 | 9,900 |
| 2024/04/22 | 1,701.0 | 1,774.0 | 1,694.0 | 1,741.0 | 1,741.0 | 20,600 |
| 2024/04/19 | 1,739.0 | 1,755.0 | 1,704.0 | 1,711.0 | 1,711.0 | 26,100 |
| 2024/04/18 | 1,775.0 | 1,790.0 | 1,737.0 | 1,758.0 | 1,758.0 | 15,400 |
| 2024/04/17 | 1,789.0 | 1,799.0 | 1,775.0 | 1,782.0 | 1,782.0 | 7,600 |
| 2024/04/16 | 1,800.0 | 1,800.0 | 1,778.0 | 1,791.0 | 1,791.0 | 9,800 |
| 2024/04/15 | 1,800.0 | 1,813.0 | 1,785.0 | 1,813.0 | 1,813.0 | 12,300 |
| 2024/04/12 | 1,821.0 | 1,821.0 | 1,800.0 | 1,801.0 | 1,801.0 | 19,300 |
| 2024/04/11 | 1,787.0 | 1,828.0 | 1,787.0 | 1,828.0 | 1,828.0 | 13,500 |
| 2024/04/10 | 1,801.0 | 1,824.0 | 1,793.0 | 1,821.0 | 1,821.0 | 11,600 |
| 2024/04/09 | 1,784.0 | 1,817.0 | 1,777.0 | 1,817.0 | 1,817.0 | 17,500 |
| 2024/04/08 | 1,782.0 | 1,787.0 | 1,766.0 | 1,784.0 | 1,784.0 | 8,500 |
| 2024/04/05 | 1,759.0 | 1,794.0 | 1,748.0 | 1,790.0 | 1,790.0 | 6,700 |
| 2024/04/04 | 1,785.0 | 1,795.0 | 1,768.0 | 1,782.0 | 1,782.0 | 5,200 |
| 2024/04/03 | 1,756.0 | 1,788.0 | 1,747.0 | 1,785.0 | 1,785.0 | 10,000 |
| 2024/04/02 | 1,769.0 | 1,790.0 | 1,760.0 | 1,787.0 | 1,787.0 | 11,700 |
| 2024/04/01 | 1,791.0 | 1,815.0 | 1,769.0 | 1,770.0 | 1,770.0 | 9,200 |
| 2024/03/29 | 1,771.0 | 1,807.0 | 1,735.0 | 1,806.0 | 1,806.0 | 12,400 |
| 2024/03/28 | 1,773.0 | 1,800.0 | 1,765.0 | 1,766.0 | 1,766.0 | 3,000 |
| 2024/03/27 | 1,776.0 | 1,805.0 | 1,760.0 | 1,788.0 | 1,788.0 | 15,900 |
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。
