1,882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) |
|---|---|---|---|---|---|---|
| 2018/03/30 | 5,930.0 | 6,310.0 | 5,850.0 | 6,180.0 | 1,545.0 | 24,700 |
| 2018/03/29 | 5,700.0 | 5,790.0 | 5,580.0 | 5,730.0 | 1,432.5 | 9,000 |
| 2018/03/28 | 5,510.0 | 5,760.0 | 5,410.0 | 5,550.0 | 1,387.5 | 8,100 |
| 2018/03/27 | 5,640.0 | 5,840.0 | 5,600.0 | 5,680.0 | 1,420.0 | 11,000 |
| 2018/03/26 | 5,410.0 | 5,600.0 | 5,250.0 | 5,570.0 | 1,392.5 | 16,800 |
| 2018/03/23 | 5,780.0 | 5,900.0 | 5,440.0 | 5,530.0 | 1,382.5 | 33,700 |
| 2018/03/22 | 5,890.0 | 6,250.0 | 5,860.0 | 6,080.0 | 1,520.0 | 13,600 |
| 2018/03/20 | 5,940.0 | 6,050.0 | 5,940.0 | 5,980.0 | 1,495.0 | 7,700 |
| 2018/03/19 | 6,070.0 | 6,180.0 | 5,910.0 | 6,110.0 | 1,527.5 | 30,800 |
| 2018/03/16 | 6,580.0 | 6,580.0 | 6,170.0 | 6,260.0 | 1,565.0 | 28,200 |
| 2018/03/15 | 6,680.0 | 6,680.0 | 6,460.0 | 6,580.0 | 1,645.0 | 11,000 |
| 2018/03/14 | 6,720.0 | 6,740.0 | 6,520.0 | 6,580.0 | 1,645.0 | 11,000 |
| 2018/03/13 | 6,530.0 | 6,780.0 | 6,530.0 | 6,680.0 | 1,670.0 | 13,500 |
| 2018/03/12 | 6,530.0 | 6,800.0 | 6,500.0 | 6,630.0 | 1,657.5 | 16,600 |
| 2018/03/09 | 6,650.0 | 6,720.0 | 6,420.0 | 6,430.0 | 1,607.5 | 20,000 |
| 2018/03/08 | 6,710.0 | 6,880.0 | 6,460.0 | 6,570.0 | 1,642.5 | 27,900 |
| 2018/03/07 | 6,580.0 | 6,770.0 | 6,280.0 | 6,610.0 | 1,652.5 | 16,800 |
| 2018/03/06 | 6,350.0 | 6,800.0 | 6,350.0 | 6,480.0 | 1,620.0 | 18,300 |
| 2018/03/05 | 6,700.0 | 6,700.0 | 6,000.0 | 6,150.0 | 1,537.5 | 34,100 |
| 2018/03/02 | 6,640.0 | 6,890.0 | 6,610.0 | 6,700.0 | 1,675.0 | 21,900 |
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。
