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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 6,110.0 | 6,280.0 | 5,940.0 | 6,250.0 | 1,562.5 | 14,100 |
| 2018/05/08 | 6,020.0 | 6,230.0 | 6,020.0 | 6,070.0 | 1,517.5 | 10,900 |
| 2018/05/07 | 6,150.0 | 6,150.0 | 5,860.0 | 6,020.0 | 1,505.0 | 11,400 |
| 2018/05/02 | 5,850.0 | 6,160.0 | 5,750.0 | 6,050.0 | 1,512.5 | 19,800 |
| 2018/05/01 | 5,920.0 | 6,050.0 | 5,640.0 | 5,720.0 | 1,430.0 | 16,700 |
| 2018/04/27 | 6,250.0 | 6,540.0 | 6,040.0 | 6,060.0 | 1,515.0 | 24,200 |
| 2018/04/26 | 6,020.0 | 6,390.0 | 5,940.0 | 6,190.0 | 1,547.5 | 35,300 |
| 2018/04/25 | 5,410.0 | 6,430.0 | 5,410.0 | 6,120.0 | 1,530.0 | 47,900 |
| 2018/04/24 | 5,210.0 | 5,580.0 | 5,210.0 | 5,490.0 | 1,372.5 | 10,900 |
| 2018/04/23 | 5,200.0 | 5,280.0 | 5,120.0 | 5,280.0 | 1,320.0 | 5,500 |
| 2018/04/20 | 5,100.0 | 5,270.0 | 5,100.0 | 5,200.0 | 1,300.0 | 3,500 |
| 2018/04/19 | 5,550.0 | 5,550.0 | 5,170.0 | 5,170.0 | 1,292.5 | 14,800 |
| 2018/04/18 | 5,170.0 | 5,510.0 | 5,170.0 | 5,450.0 | 1,362.5 | 15,500 |
| 2018/04/17 | 5,190.0 | 5,300.0 | 4,985.0 | 5,130.0 | 1,282.5 | 22,800 |
| 2018/04/16 | 5,580.0 | 5,580.0 | 5,200.0 | 5,230.0 | 1,307.5 | 12,800 |
| 2018/04/13 | 5,330.0 | 5,640.0 | 5,330.0 | 5,540.0 | 1,385.0 | 10,900 |
| 2018/04/12 | 5,450.0 | 5,500.0 | 5,260.0 | 5,430.0 | 1,357.5 | 8,200 |
| 2018/04/11 | 5,770.0 | 5,770.0 | 5,430.0 | 5,440.0 | 1,360.0 | 15,000 |
| 2018/04/10 | 5,680.0 | 5,770.0 | 5,590.0 | 5,630.0 | 1,407.5 | 3,300 |
| 2018/04/09 | 5,840.0 | 5,840.0 | 5,560.0 | 5,680.0 | 1,420.0 | 14,200 |
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。
