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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 7,670.0 | 7,670.0 | 7,030.0 | 7,230.0 | 1,807.5 | 65,900 |
| 2018/09/28 | 7,760.0 | 7,830.0 | 7,460.0 | 7,550.0 | 1,887.5 | 48,000 |
| 2018/09/27 | 8,000.0 | 8,000.0 | 7,510.0 | 7,620.0 | 1,905.0 | 63,000 |
| 2018/09/26 | 8,070.0 | 8,080.0 | 7,740.0 | 8,030.0 | 2,007.5 | 48,100 |
| 2018/09/25 | 8,350.0 | 8,520.0 | 8,070.0 | 8,070.0 | 2,017.5 | 41,500 |
| 2018/09/21 | 8,140.0 | 8,640.0 | 8,100.0 | 8,340.0 | 2,085.0 | 104,700 |
| 2018/09/20 | 8,070.0 | 8,070.0 | 7,790.0 | 7,990.0 | 1,997.5 | 27,400 |
| 2018/09/19 | 8,020.0 | 8,150.0 | 7,580.0 | 8,050.0 | 2,012.5 | 60,100 |
| 2018/09/18 | 8,000.0 | 8,090.0 | 7,730.0 | 7,980.0 | 1,995.0 | 74,600 |
| 2018/09/14 | 7,440.0 | 8,270.0 | 7,350.0 | 8,240.0 | 2,060.0 | 108,300 |
| 2018/09/13 | 7,560.0 | 7,590.0 | 7,080.0 | 7,250.0 | 1,812.5 | 54,600 |
| 2018/09/12 | 7,870.0 | 8,280.0 | 7,610.0 | 7,680.0 | 1,920.0 | 60,400 |
| 2018/09/11 | 8,010.0 | 8,020.0 | 7,650.0 | 7,870.0 | 1,967.5 | 52,900 |
| 2018/09/10 | 6,920.0 | 7,910.0 | 6,920.0 | 7,900.0 | 1,975.0 | 109,200 |
| 2018/09/07 | 7,060.0 | 7,060.0 | 6,730.0 | 6,910.0 | 1,727.5 | 37,900 |
| 2018/09/06 | 7,150.0 | 7,380.0 | 6,940.0 | 7,270.0 | 1,817.5 | 29,600 |
| 2018/09/05 | 6,640.0 | 7,130.0 | 6,640.0 | 7,060.0 | 1,765.0 | 30,900 |
| 2018/09/04 | 6,850.0 | 7,030.0 | 6,650.0 | 6,680.0 | 1,670.0 | 36,500 |
| 2018/09/03 | 7,380.0 | 7,570.0 | 6,820.0 | 6,950.0 | 1,737.5 | 30,300 |
| 2018/08/31 | 7,200.0 | 7,430.0 | 7,110.0 | 7,380.0 | 1,845.0 | 32,600 |
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。
