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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 7,710.0 | 7,880.0 | 7,710.0 | 7,800.0 | 1,950.0 | 2,700 |
| 2022/10/05 | 8,050.0 | 8,050.0 | 7,760.0 | 7,860.0 | 1,965.0 | 5,000 |
| 2022/10/04 | 7,910.0 | 7,940.0 | 7,780.0 | 7,820.0 | 1,955.0 | 4,700 |
| 2022/10/03 | 7,710.0 | 7,730.0 | 7,500.0 | 7,630.0 | 1,907.5 | 6,500 |
| 2022/09/30 | 7,650.0 | 7,740.0 | 7,350.0 | 7,560.0 | 1,890.0 | 7,500 |
| 2022/09/29 | 7,650.0 | 7,920.0 | 7,580.0 | 7,740.0 | 1,935.0 | 12,100 |
| 2022/09/28 | 7,320.0 | 7,570.0 | 7,240.0 | 7,500.0 | 1,875.0 | 17,000 |
| 2022/09/27 | 7,650.0 | 7,680.0 | 7,470.0 | 7,470.0 | 1,867.5 | 17,000 |
| 2022/09/26 | 7,890.0 | 7,890.0 | 7,510.0 | 7,640.0 | 1,910.0 | 12,100 |
| 2022/09/22 | 7,880.0 | 8,080.0 | 7,750.0 | 8,000.0 | 2,000.0 | 9,300 |
| 2022/09/21 | 7,980.0 | 7,980.0 | 7,650.0 | 7,890.0 | 1,972.5 | 21,200 |
| 2022/09/20 | 8,300.0 | 8,430.0 | 7,930.0 | 8,100.0 | 2,025.0 | 23,600 |
| 2022/09/16 | 8,680.0 | 8,680.0 | 8,290.0 | 8,290.0 | 2,072.5 | 18,100 |
| 2022/09/15 | 9,010.0 | 9,010.0 | 8,800.0 | 8,870.0 | 2,217.5 | 7,600 |
| 2022/09/14 | 8,630.0 | 9,090.0 | 8,560.0 | 9,010.0 | 2,252.5 | 6,800 |
| 2022/09/13 | 9,090.0 | 9,110.0 | 8,950.0 | 9,010.0 | 2,252.5 | 7,500 |
| 2022/09/12 | 8,820.0 | 9,160.0 | 8,720.0 | 9,090.0 | 2,272.5 | 13,600 |
| 2022/09/09 | 9,000.0 | 9,000.0 | 8,650.0 | 8,770.0 | 2,192.5 | 9,500 |
| 2022/09/08 | 8,540.0 | 8,930.0 | 8,540.0 | 8,890.0 | 2,222.5 | 17,100 |
| 2022/09/07 | 8,450.0 | 8,510.0 | 8,240.0 | 8,490.0 | 2,122.5 | 10,000 |
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。
