1,721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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 8,740.0 | 8,740.0 | 8,470.0 | 8,490.0 | 2,122.5 | 2,800 |
| 2023/01/04 | 8,750.0 | 8,750.0 | 8,330.0 | 8,330.0 | 2,082.5 | 1,700 |
| 2022/12/30 | 8,420.0 | 8,780.0 | 8,220.0 | 8,600.0 | 2,150.0 | 10,000 |
| 2022/12/29 | 7,990.0 | 8,440.0 | 7,970.0 | 8,190.0 | 2,047.5 | 3,900 |
| 2022/12/28 | 8,310.0 | 8,410.0 | 7,970.0 | 7,990.0 | 1,997.5 | 6,100 |
| 2022/12/27 | 8,430.0 | 8,570.0 | 8,310.0 | 8,310.0 | 2,077.5 | 4,700 |
| 2022/12/26 | 8,650.0 | 8,670.0 | 8,420.0 | 8,420.0 | 2,105.0 | 2,100 |
| 2022/12/23 | 8,870.0 | 8,890.0 | 8,500.0 | 8,560.0 | 2,140.0 | 11,200 |
| 2022/12/22 | 9,060.0 | 9,190.0 | 8,930.0 | 9,140.0 | 2,285.0 | 7,700 |
| 2022/12/21 | 9,310.0 | 9,490.0 | 8,880.0 | 8,970.0 | 2,242.5 | 11,200 |
| 2022/12/20 | 9,610.0 | 9,840.0 | 9,220.0 | 9,420.0 | 2,355.0 | 12,100 |
| 2022/12/19 | 9,650.0 | 9,650.0 | 9,430.0 | 9,500.0 | 2,375.0 | 4,900 |
| 2022/12/16 | 9,480.0 | 9,760.0 | 9,480.0 | 9,650.0 | 2,412.5 | 7,900 |
| 2022/12/15 | 9,570.0 | 9,790.0 | 9,480.0 | 9,570.0 | 2,392.5 | 5,600 |
| 2022/12/14 | 9,570.0 | 9,680.0 | 9,520.0 | 9,570.0 | 2,392.5 | 1,800 |
| 2022/12/13 | 9,560.0 | 9,740.0 | 9,560.0 | 9,560.0 | 2,390.0 | 3,400 |
| 2022/12/12 | 9,740.0 | 9,750.0 | 9,440.0 | 9,580.0 | 2,395.0 | 4,000 |
| 2022/12/09 | 9,450.0 | 9,760.0 | 9,450.0 | 9,740.0 | 2,435.0 | 4,100 |
| 2022/12/08 | 9,680.0 | 9,690.0 | 9,500.0 | 9,500.0 | 2,375.0 | 3,600 |
| 2022/12/07 | 9,450.0 | 9,700.0 | 9,400.0 | 9,530.0 | 2,382.5 | 4,800 |
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。
