セムラー・サイエンティフィックの株価時系列・推移
- 52週高値
- 33.43（2025/10/27）
- 52週安値
- 14.89（2025/12/31）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/15 | 21.37 | 21.39 | 20.27 | 20.33 | 1,624,179 | 20.33 |
| 2026/1/14 | 19.92 | 22.53 | 19.92 | 21.37 | 786,705 | 21.37 |
| 2026/1/13 | 23.57 | 24.19 | 18.75 | 20.34 | 1,589,206 | 20.34 |
| 2026/1/12 | 19.69 | 22.64 | 19.50 | 22.51 | 677,836 | 22.51 |
| 2026/1/9 | 20.94 | 21.00 | 19.20 | 19.37 | 396,212 | 19.37 |
| 2026/1/8 | 20.50 | 21.17 | 19.69 | 20.67 | 464,646 | 20.67 |
| 2026/1/7 | 21.02 | 23.18 | 20.65 | 20.68 | 633,904 | 20.68 |
| 2026/1/6 | 21.53 | 22.00 | 20.18 | 21.26 | 575,951 | 21.26 |
| 2026/1/5 | 19.09 | 21.06 | 18.85 | 21.06 | 820,801 | 21.06 |
| 2026/1/2 | 15.63 | 17.95 | 15.45 | 17.78 | 538,581 | 17.78 |
| 2025/12/31 | 15.27 | 15.69 | 14.89 | 15.29 | 491,986 | 15.29 |
| 2025/12/30 | 15.57 | 16.05 | 15.18 | 15.21 | 417,453 | 15.21 |
| 2025/12/29 | 16.41 | 16.93 | 15.74 | 15.89 | 373,973 | 15.89 |
| 2025/12/26 | 17.23 | 17.48 | 16.60 | 16.70 | 174,910 | 16.70 |
| 2025/12/24 | 16.36 | 17.57 | 16.36 | 17.35 | 203,625 | 17.35 |
| 2025/12/23 | 17.01 | 17.18 | 16.29 | 16.40 | 334,244 | 16.40 |
| 2025/12/22 | 18.52 | 19.10 | 17.30 | 17.41 | 437,267 | 17.41 |
| 2025/12/19 | 17.24 | 18.16 | 17.24 | 17.93 | 600,398 | 17.93 |
| 2025/12/18 | 17.17 | 18.25 | 17.09 | 17.11 | 378,180 | 17.11 |
| 2025/12/17 | 17.83 | 18.17 | 16.89 | 16.93 | 558,788 | 16.93 |
1〜20/73件
