1,704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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 5,350.0 | 5,370.0 | 5,170.0 | 5,280.0 | 1,320.0 | 10,000 |
| 2018/06/05 | 5,600.0 | 5,600.0 | 5,330.0 | 5,350.0 | 1,337.5 | 8,600 |
| 2018/06/04 | 5,570.0 | 5,640.0 | 5,510.0 | 5,550.0 | 1,387.5 | 3,800 |
| 2018/06/01 | 5,490.0 | 5,620.0 | 5,490.0 | 5,570.0 | 1,392.5 | 4,700 |
| 2018/05/31 | 5,670.0 | 5,700.0 | 5,510.0 | 5,550.0 | 1,387.5 | 14,300 |
| 2018/05/30 | 5,650.0 | 5,680.0 | 5,550.0 | 5,550.0 | 1,387.5 | 11,200 |
| 2018/05/29 | 5,790.0 | 5,840.0 | 5,740.0 | 5,740.0 | 1,435.0 | 7,300 |
| 2018/05/28 | 5,760.0 | 5,810.0 | 5,650.0 | 5,760.0 | 1,440.0 | 8,100 |
| 2018/05/25 | 5,710.0 | 5,780.0 | 5,680.0 | 5,710.0 | 1,427.5 | 6,400 |
| 2018/05/24 | 5,890.0 | 5,960.0 | 5,750.0 | 5,770.0 | 1,442.5 | 13,400 |
| 2018/05/23 | 5,980.0 | 6,030.0 | 5,830.0 | 5,940.0 | 1,485.0 | 10,600 |
| 2018/05/22 | 6,240.0 | 6,240.0 | 6,000.0 | 6,020.0 | 1,505.0 | 15,700 |
| 2018/05/21 | 5,930.0 | 6,220.0 | 5,900.0 | 6,150.0 | 1,537.5 | 15,900 |
| 2018/05/18 | 5,700.0 | 6,100.0 | 5,700.0 | 5,950.0 | 1,487.5 | 28,700 |
| 2018/05/17 | 5,880.0 | 5,890.0 | 5,580.0 | 5,650.0 | 1,412.5 | 46,400 |
| 2018/05/16 | 6,000.0 | 6,090.0 | 5,900.0 | 6,000.0 | 1,500.0 | 11,300 |
| 2018/05/15 | 6,590.0 | 6,590.0 | 5,970.0 | 6,000.0 | 1,500.0 | 35,900 |
| 2018/05/14 | 6,780.0 | 6,780.0 | 6,500.0 | 6,550.0 | 1,637.5 | 21,300 |
| 2018/05/11 | 6,640.0 | 6,880.0 | 6,320.0 | 6,870.0 | 1,717.5 | 70,400 |
| 2018/05/10 | 6,350.0 | 6,350.0 | 6,010.0 | 6,100.0 | 1,525.0 | 15,200 |
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。
