1,687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) |
---|---|---|---|---|---|---|
2024/10/02 | 1,860.0 | 1,892.0 | 1,830.0 | 1,864.0 | 1,864.0 | 15,800 |
2024/10/01 | 1,870.0 | 1,887.0 | 1,836.0 | 1,866.0 | 1,866.0 | 14,000 |
2024/09/30 | 1,860.0 | 1,893.0 | 1,818.0 | 1,869.0 | 1,869.0 | 26,300 |
2024/09/27 | 1,815.0 | 1,880.0 | 1,789.0 | 1,860.0 | 1,860.0 | 26,600 |
2024/09/26 | 1,801.0 | 1,844.0 | 1,801.0 | 1,814.0 | 1,814.0 | 13,900 |
2024/09/25 | 1,815.0 | 1,815.0 | 1,792.0 | 1,804.0 | 1,804.0 | 24,100 |
2024/09/24 | 1,868.0 | 1,869.0 | 1,800.0 | 1,821.0 | 1,821.0 | 16,300 |
2024/09/20 | 1,880.0 | 1,881.0 | 1,851.0 | 1,868.0 | 1,868.0 | 10,400 |
2024/09/19 | 1,880.0 | 1,890.0 | 1,873.0 | 1,877.0 | 1,877.0 | 9,200 |
2024/09/18 | 1,877.0 | 1,886.0 | 1,850.0 | 1,855.0 | 1,855.0 | 11,300 |
2024/09/17 | 1,887.0 | 1,890.0 | 1,825.0 | 1,848.0 | 1,848.0 | 19,500 |
2024/09/13 | 1,872.0 | 1,879.0 | 1,850.0 | 1,869.0 | 1,869.0 | 9,300 |
2024/09/12 | 1,850.0 | 1,910.0 | 1,850.0 | 1,872.0 | 1,872.0 | 31,400 |
2024/09/11 | 1,820.0 | 1,860.0 | 1,810.0 | 1,840.0 | 1,840.0 | 25,200 |
2024/09/10 | 1,816.0 | 1,850.0 | 1,810.0 | 1,820.0 | 1,820.0 | 28,000 |
2024/09/09 | 1,773.0 | 1,836.0 | 1,750.0 | 1,816.0 | 1,816.0 | 35,700 |
2024/09/06 | 1,850.0 | 1,890.0 | 1,806.0 | 1,820.0 | 1,820.0 | 29,800 |
2024/09/05 | 1,833.0 | 1,894.0 | 1,833.0 | 1,845.0 | 1,845.0 | 39,900 |
2024/09/04 | 1,910.0 | 1,928.0 | 1,831.0 | 1,850.0 | 1,850.0 | 60,500 |
2024/09/03 | 1,970.0 | 2,027.0 | 1,969.0 | 1,981.0 | 1,981.0 | 46,700 |
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。