1,691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) |
|---|---|---|---|---|---|---|
| 2021/05/24 | 4,265.0 | 4,360.0 | 4,265.0 | 4,350.0 | 1,087.5 | 12,200 |
| 2021/05/21 | 4,240.0 | 4,385.0 | 4,240.0 | 4,335.0 | 1,083.7 | 32,700 |
| 2021/05/20 | 4,225.0 | 4,320.0 | 4,140.0 | 4,205.0 | 1,051.2 | 21,700 |
| 2021/05/19 | 4,135.0 | 4,300.0 | 4,135.0 | 4,245.0 | 1,061.2 | 19,700 |
| 2021/05/18 | 4,010.0 | 4,240.0 | 3,960.0 | 4,205.0 | 1,051.2 | 24,200 |
| 2021/05/17 | 4,300.0 | 4,330.0 | 3,900.0 | 3,950.0 | 987.5 | 69,800 |
| 2021/05/14 | 4,460.0 | 4,485.0 | 4,310.0 | 4,365.0 | 1,091.2 | 55,800 |
| 2021/05/13 | 4,480.0 | 4,580.0 | 4,380.0 | 4,390.0 | 1,097.5 | 63,300 |
| 2021/05/12 | 4,695.0 | 4,720.0 | 4,440.0 | 4,550.0 | 1,137.5 | 48,700 |
| 2021/05/11 | 4,620.0 | 4,815.0 | 4,570.0 | 4,735.0 | 1,183.7 | 70,800 |
| 2021/05/10 | 4,460.0 | 4,600.0 | 4,460.0 | 4,595.0 | 1,148.7 | 16,000 |
| 2021/05/07 | 4,380.0 | 4,500.0 | 4,375.0 | 4,460.0 | 1,115.0 | 12,700 |
| 2021/05/06 | 4,350.0 | 4,410.0 | 4,330.0 | 4,385.0 | 1,096.2 | 22,200 |
| 2021/04/30 | 4,450.0 | 4,500.0 | 4,270.0 | 4,320.0 | 1,080.0 | 36,900 |
| 2021/04/28 | 4,500.0 | 4,500.0 | 4,430.0 | 4,450.0 | 1,112.5 | 6,400 |
| 2021/04/27 | 4,490.0 | 4,530.0 | 4,460.0 | 4,460.0 | 1,115.0 | 7,700 |
| 2021/04/26 | 4,455.0 | 4,525.0 | 4,440.0 | 4,475.0 | 1,118.7 | 9,400 |
| 2021/04/23 | 4,545.0 | 4,570.0 | 4,450.0 | 4,480.0 | 1,120.0 | 12,200 |
| 2021/04/22 | 4,580.0 | 4,580.0 | 4,510.0 | 4,555.0 | 1,138.7 | 23,400 |
| 2021/04/21 | 4,650.0 | 4,660.0 | 4,470.0 | 4,510.0 | 1,127.5 | 39,000 |
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。
