1,699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) |
|---|---|---|---|---|---|---|
| 2019/03/01 | 5,820.0 | 5,890.0 | 5,780.0 | 5,840.0 | 1,460.0 | 4,800 |
| 2019/02/28 | 5,880.0 | 5,940.0 | 5,810.0 | 5,810.0 | 1,452.5 | 10,700 |
| 2019/02/27 | 5,790.0 | 5,860.0 | 5,660.0 | 5,850.0 | 1,462.5 | 11,900 |
| 2019/02/26 | 5,810.0 | 5,930.0 | 5,650.0 | 5,750.0 | 1,437.5 | 17,000 |
| 2019/02/25 | 5,820.0 | 5,910.0 | 5,740.0 | 5,810.0 | 1,452.5 | 10,500 |
| 2019/02/22 | 5,700.0 | 5,850.0 | 5,630.0 | 5,850.0 | 1,462.5 | 11,500 |
| 2019/02/21 | 5,800.0 | 5,910.0 | 5,710.0 | 5,720.0 | 1,430.0 | 13,100 |
| 2019/02/20 | 5,920.0 | 5,950.0 | 5,830.0 | 5,850.0 | 1,462.5 | 5,400 |
| 2019/02/19 | 6,000.0 | 6,000.0 | 5,890.0 | 5,920.0 | 1,480.0 | 7,600 |
| 2019/02/18 | 5,900.0 | 5,960.0 | 5,800.0 | 5,950.0 | 1,487.5 | 12,400 |
| 2019/02/15 | 5,940.0 | 5,940.0 | 5,700.0 | 5,700.0 | 1,425.0 | 13,800 |
| 2019/02/14 | 5,920.0 | 6,020.0 | 5,810.0 | 5,960.0 | 1,490.0 | 14,200 |
| 2019/02/13 | 5,630.0 | 6,050.0 | 5,630.0 | 5,900.0 | 1,475.0 | 44,500 |
| 2019/02/12 | 5,760.0 | 5,850.0 | 5,600.0 | 5,680.0 | 1,420.0 | 17,300 |
| 2019/02/08 | 5,690.0 | 5,850.0 | 5,520.0 | 5,570.0 | 1,392.5 | 15,700 |
| 2019/02/07 | 5,620.0 | 5,980.0 | 5,570.0 | 5,850.0 | 1,462.5 | 38,700 |
| 2019/02/06 | 5,420.0 | 5,560.0 | 5,330.0 | 5,520.0 | 1,380.0 | 15,800 |
| 2019/02/05 | 5,390.0 | 5,430.0 | 5,310.0 | 5,340.0 | 1,335.0 | 9,500 |
| 2019/02/04 | 5,340.0 | 5,450.0 | 5,270.0 | 5,390.0 | 1,347.5 | 11,600 |
| 2019/02/01 | 5,260.0 | 5,300.0 | 5,240.0 | 5,270.0 | 1,317.5 | 3,300 |
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。
