セレクト・メディカル・ホールディングス (SEM)

SEM
🏛️ アメリカ →
12.84
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 18.84 19.08 18.76 18.85 0.9M
2024-12-30 18.91 18.93 18.47 18.80 1.0M
2024-12-27 19.20 19.40 18.85 18.99 1.0M
2024-12-26 19.07 19.42 19.00 19.40 0.6M
2024-12-24 19.03 19.13 18.86 19.13 0.4M
2024-12-23 18.99 19.10 18.68 19.04 0.8M
2024-12-20 18.18 19.08 18.14 19.06 4.1M
2024-12-19 18.33 18.57 18.02 18.26 0.9M
2024-12-18 19.20 19.36 18.06 18.28 1.1M
2024-12-17 19.38 19.57 19.05 19.12 0.8M
2024-12-16 19.53 19.94 19.40 19.63 1.1M
2024-12-13 19.70 19.86 19.20 19.48 0.9M
2024-12-12 19.68 19.97 19.52 19.84 1.3M
2024-12-11 20.01 20.03 19.54 19.68 1.1M
2024-12-10 20.13 20.26 19.76 19.91 1.8M
2024-12-09 19.79 20.25 19.78 20.06 1.1M
2024-12-06 20.54 20.54 19.75 19.82 1.3M
2024-12-05 20.54 20.78 20.09 20.45 1.8M
2024-12-04 20.40 20.57 19.82 20.52 1.8M
2024-12-03 21.09 21.30 20.50 20.57 1.9M
2024-12-02 21.09 21.31 20.45 21.03 5.2M
2024-11-29 20.46 21.20 20.39 21.11 1.2M
2024-11-27 20.60 20.97 20.00 20.35 2.5M
2024-11-26 20.35 21.36 20.17 21.34 2.4M
2024-11-25 39.10 39.74 38.63 38.70 1.2M
2024-11-22 39.25 39.74 39.08 39.67 1.0M
2024-11-21 37.98 39.24 37.60 39.07 1.0M
2024-11-20 36.93 38.35 36.93 38.09 0.7M
2024-11-19 36.19 37.31 36.17 37.01 0.6M
2024-11-18 37.50 37.63 36.12 36.60 0.6M
2024-11-15 37.59 37.59 36.86 37.45 0.8M
2024-11-14 38.29 38.33 37.00 37.24 0.7M
2024-11-13 39.71 39.71 38.18 38.20 0.5M
2024-11-12 40.23 40.48 38.54 39.19 0.7M
2024-11-11 39.89 40.98 39.73 40.20 0.7M
2024-11-08 38.69 39.43 38.64 39.27 0.7M
2024-11-07 38.50 38.65 37.86 38.57 0.6M
2024-11-06 37.50 38.57 37.50 38.33 1.1M
2024-11-05 36.24 37.38 36.02 37.21 0.8M
2024-11-04 36.20 37.00 35.96 36.51 1.0M
2024-11-01 34.30 37.04 34.28 35.95 1.5M
2024-10-31 32.67 32.82 31.95 32.08 0.9M
2024-10-30 33.11 33.53 32.83 32.85 0.5M
2024-10-29 32.34 33.40 32.25 33.14 0.8M
2024-10-28 32.18 32.50 31.96 32.16 0.5M
2024-10-25 32.16 32.57 31.64 31.74 0.6M
2024-10-24 32.72 32.95 32.39 32.54 0.4M
2024-10-23 32.81 32.90 32.36 32.73 0.4M
2024-10-22 32.96 33.09 32.77 32.91 0.2M
2024-10-21 34.28 34.30 33.00 33.09 0.4M
2024-10-18 34.34 34.52 34.19 34.23 0.3M
2024-10-17 34.29 34.47 34.13 34.29 0.2M
2024-10-16 34.11 34.88 34.11 34.35 0.5M
2024-10-15 33.90 34.39 33.77 33.79 0.4M
2024-10-14 33.78 34.00 33.41 33.90 0.4M
2024-10-11 33.24 33.74 33.20 33.70 0.5M
2024-10-10 33.08 33.41 33.02 33.14 0.5M
2024-10-09 33.30 34.02 33.03 33.67 0.5M
2024-10-08 33.35 33.57 32.88 33.36 0.8M
2024-10-07 33.32 33.38 32.93 33.16 0.5M
2024-10-04 33.91 33.96 33.40 33.66 0.3M
2024-10-03 33.69 33.83 33.33 33.47 0.3M
2024-10-02 33.71 34.08 33.61 33.91 0.3M
2024-10-01 34.66 34.68 33.79 34.06 0.4M
2024-09-30 34.59 34.89 34.23 34.87 0.7M
2024-09-27 34.99 34.99 34.10 34.67 0.5M
2024-09-26 35.24 35.24 34.43 34.45 0.5M
2024-09-25 35.50 35.50 34.82 35.03 0.5M
2024-09-24 35.02 35.53 34.99 35.38 0.4M
2024-09-23 35.14 35.34 34.77 35.06 0.3M
2024-09-20 35.35 35.51 34.70 35.00 1.9M
2024-09-19 36.15 36.15 35.24 35.36 0.4M
2024-09-18 34.81 36.24 34.66 35.30 0.5M
2024-09-17 35.65 35.86 34.87 34.91 0.5M
2024-09-16 35.58 35.77 35.09 35.30 0.4M
2024-09-13 34.94 35.33 34.84 35.23 0.5M
2024-09-12 34.10 34.76 33.77 34.66 0.4M
2024-09-11 33.42 33.98 32.97 33.91 0.4M
2024-09-10 33.71 33.79 33.30 33.63 0.4M
2024-09-09 33.75 33.93 33.13 33.74 0.6M
2024-09-06 35.18 35.48 33.65 33.74 0.8M
2024-09-05 35.49 35.60 35.15 35.17 0.6M
2024-09-04 35.08 35.53 34.82 35.44 0.3M
2024-09-03 35.69 36.22 35.06 35.27 0.5M
2024-08-30 35.87 36.21 35.50 36.07 0.4M
2024-08-29 35.88 36.21 35.33 35.99 0.5M
2024-08-28 35.40 35.91 35.38 35.75 0.6M
2024-08-27 35.49 35.89 35.35 35.38 0.4M
2024-08-26 36.06 36.39 35.75 35.75 0.6M
2024-08-23 34.69 35.68 34.27 35.58 0.5M
2024-08-22 34.25 34.64 34.14 34.33 0.4M
2024-08-21 33.17 34.43 32.99 34.10 0.7M
2024-08-20 33.46 33.54 32.82 32.97 0.6M
2024-08-19 33.01 33.61 33.01 33.51 0.4M
2024-08-16 33.29 33.56 32.74 33.02 0.5M
2024-08-15 33.08 33.52 32.41 33.22 0.7M
2024-08-14 33.12 33.12 31.98 32.00 0.6M
2024-08-13 33.01 33.14 32.49 33.04 0.6M
2024-08-12 32.83 32.91 32.19 32.69 0.4M
2024-08-09 32.46 32.72 31.94 32.68 0.6M
2024-08-08 32.51 33.19 32.31 32.61 1.0M
2024-08-07 33.28 33.60 32.05 32.11 0.8M
2024-08-06 32.41 33.14 31.88 32.91 0.9M
2024-08-05 32.51 32.60 30.98 32.56 1.3M
2024-08-02 35.78 36.92 33.66 34.18 2.4M
2024-08-01 39.69 40.00 39.16 39.18 1.2M
2024-07-31 39.88 40.50 39.39 39.76 0.7M
2024-07-30 39.33 40.21 39.33 39.76 0.6M
2024-07-29 39.43 39.96 39.25 39.35 0.7M
2024-07-26 38.97 39.63 38.82 39.27 0.8M
2024-07-25 39.12 40.20 38.48 38.57 1.1M
2024-07-24 38.75 39.57 38.56 38.87 1.0M
2024-07-23 38.53 38.99 38.27 38.59 0.7M
2024-07-22 38.25 38.55 37.82 38.37 0.6M
2024-07-19 38.37 38.54 37.92 38.08 0.6M
2024-07-18 38.84 39.70 37.86 38.18 0.8M
2024-07-17 38.36 39.43 38.34 39.24 0.9M
2024-07-16 38.00 38.94 37.72 38.57 0.8M
2024-07-15 37.07 38.55 36.68 37.62 0.9M
2024-07-12 37.32 37.81 37.09 37.49 0.4M
2024-07-11 36.52 37.05 36.25 37.00 0.6M
2024-07-10 35.80 35.99 35.59 35.85 0.3M
2024-07-09 35.78 35.95 35.57 35.62 0.4M
2024-07-08 36.39 36.61 35.66 35.88 0.6M
2024-07-05 36.31 36.31 35.84 36.12 0.6M
2024-07-03 36.23 36.44 36.01 36.30 0.4M
2024-07-02 35.63 36.44 35.51 36.16 0.8M
2024-07-01 35.15 35.66 34.89 35.57 1.3M
2024-06-28 35.31 35.79 34.19 35.06 3.4M
2024-06-27 33.97 35.11 33.69 35.09 0.7M
2024-06-26 34.26 34.39 33.63 33.86 0.7M
2024-06-25 34.38 34.79 34.04 34.53 0.5M
2024-06-24 34.17 35.02 34.02 34.61 0.6M
2024-06-21 33.73 34.51 33.73 33.99 1.3M
2024-06-20 33.89 34.50 33.58 33.73 0.3M
2024-06-18 34.25 34.29 33.75 34.08 0.3M
2024-06-17 33.55 34.26 33.50 34.22 0.3M
2024-06-14 33.28 33.85 33.04 33.82 0.4M
2024-06-13 33.69 33.83 33.11 33.73 0.3M
2024-06-12 33.97 34.28 33.82 33.83 0.3M
2024-06-11 33.01 33.31 32.82 33.15 0.3M
2024-06-10 32.96 33.28 32.84 33.27 0.4M
2024-06-07 33.39 33.62 32.81 33.46 0.6M
2024-06-06 34.20 34.47 33.48 33.50 0.5M
2024-06-05 34.25 34.78 34.08 34.43 0.5M
2024-06-04 34.01 34.25 33.71 34.09 0.3M
2024-06-03 34.40 34.61 33.69 34.26 0.4M
2024-05-31 34.11 34.56 33.79 34.55 0.5M
2024-05-30 33.57 34.02 33.45 33.91 0.5M
2024-05-29 32.87 33.43 32.76 33.40 0.4M
2024-05-28 32.98 33.41 32.87 33.25 0.4M
2024-05-24 33.28 33.33 32.79 32.93 0.6M
2024-05-23 33.91 34.21 32.90 33.03 0.9M
2024-05-22 33.94 34.40 33.88 34.01 0.7M
2024-05-21 33.78 34.33 33.67 34.24 0.6M
2024-05-20 33.93 34.18 33.59 33.81 0.4M
2024-05-17 34.18 34.18 33.74 33.95 0.4M
2024-05-16 34.70 34.91 34.04 34.22 0.5M
2024-05-15 34.23 35.08 34.16 34.92 0.6M
2024-05-14 34.16 34.30 33.84 34.08 0.5M
2024-05-13 33.71 34.02 33.19 33.71 0.5M
2024-05-10 33.23 33.63 32.86 33.59 0.5M
2024-05-09 33.00 33.33 32.76 33.23 0.9M
2024-05-08 32.50 32.85 31.96 32.84 0.7M
2024-05-07 32.38 32.79 32.12 32.73 0.6M
2024-05-06 31.77 32.36 31.25 32.11 1.0M
2024-05-03 29.01 31.80 28.47 31.43 2.0M
2024-05-02 28.15 28.46 27.81 28.45 0.7M
2024-05-01 28.28 28.68 27.97 27.98 0.4M
2024-04-30 27.90 28.56 27.69 28.37 0.5M
2024-04-29 27.49 27.99 27.49 27.99 0.3M
2024-04-26 27.22 27.54 27.02 27.41 0.3M
2024-04-25 27.64 27.78 27.22 27.39 0.4M
2024-04-24 27.94 28.32 27.71 27.72 0.5M
2024-04-23 27.35 28.22 27.35 28.17 0.3M
2024-04-22 27.30 27.48 27.08 27.33 0.6M
2024-04-19 26.45 27.18 26.45 27.06 0.7M
2024-04-18 26.55 26.77 26.24 26.43 0.6M
2024-04-17 27.44 27.52 26.57 26.63 0.6M
2024-04-16 27.55 27.60 27.06 27.29 0.4M
2024-04-15 28.16 28.49 27.29 27.59 0.8M
2024-04-12 28.04 28.34 28.02 28.06 0.4M
2024-04-11 28.72 28.78 27.98 28.23 0.6M
2024-04-10 28.75 29.00 28.22 28.72 0.7M
2024-04-09 29.76 29.88 29.23 29.24 0.5M
2024-04-08 30.18 30.20 29.72 29.74 0.4M
2024-04-05 29.37 30.24 29.37 30.16 0.5M
2024-04-04 29.82 29.88 29.34 29.50 0.7M
2024-04-03 29.09 29.52 29.03 29.46 0.4M
2024-04-02 29.38 29.38 28.83 29.23 0.6M
2024-04-01 30.09 30.09 29.36 29.73 0.4M
2024-03-28 29.77 30.29 29.71 30.15 0.5M
2024-03-27 29.09 29.55 29.05 29.45 0.4M
2024-03-26 28.89 29.09 28.62 28.75 0.3M
2024-03-25 29.02 29.24 28.85 28.85 0.4M
2024-03-22 29.24 29.32 28.63 28.76 0.2M
2024-03-21 29.13 29.42 28.90 29.16 0.4M
2024-03-20 28.86 29.30 28.80 28.96 0.4M
2024-03-19 28.64 29.17 28.64 29.07 0.4M
2024-03-18 28.15 28.68 28.10 28.52 0.4M
2024-03-15 27.97 28.57 27.97 28.47 1.3M
2024-03-14 28.31 28.49 27.94 28.21 0.4M
2024-03-13 28.60 28.95 28.45 28.59 0.4M
2024-03-12 28.40 28.65 28.19 28.62 0.3M
2024-03-11 28.22 28.53 27.89 28.50 0.3M
2024-03-08 28.47 28.60 28.09 28.30 0.4M
2024-03-07 28.41 28.99 28.22 28.28 0.6M
2024-03-06 28.04 28.22 27.82 28.15 0.5M
2024-03-05 27.44 28.13 27.44 27.91 0.5M
2024-03-04 27.09 27.74 26.93 27.42 0.6M
2024-03-01 27.32 27.40 27.01 27.13 0.5M
2024-02-29 27.40 27.40 27.08 27.23 0.4M
2024-02-28 27.84 28.15 27.09 27.10 0.6M
2024-02-27 28.09 28.22 27.71 27.92 0.5M
2024-02-26 28.19 28.42 27.43 27.97 0.7M
2024-02-23 27.66 28.77 27.33 28.50 1.6M
2024-02-22 26.60 26.76 25.88 25.95 1.4M
2024-02-21 26.84 26.99 26.51 26.70 0.3M
2024-02-20 26.76 27.03 26.65 26.89 0.5M
2024-02-16 26.97 27.64 26.80 27.15 0.6M
2024-02-15 27.06 27.39 26.86 27.18 0.5M
2024-02-14 26.36 26.84 26.13 26.81 0.4M
2024-02-13 26.19 26.68 25.88 26.08 0.6M
2024-02-12 26.20 27.14 26.14 26.86 0.5M
2024-02-09 26.34 26.50 25.85 26.40 0.4M
2024-02-08 25.90 26.34 25.69 26.22 0.4M
2024-02-07 26.34 26.45 25.87 25.98 0.3M
2024-02-06 26.08 26.55 25.99 26.24 0.3M
2024-02-05 26.08 26.39 25.92 26.14 0.3M
2024-02-02 26.48 26.73 26.13 26.40 0.3M
2024-02-01 25.99 26.88 25.89 26.85 0.4M
2024-01-31 26.68 26.80 25.95 25.99 0.5M
2024-01-30 26.84 26.89 26.56 26.61 0.3M
2024-01-29 26.24 26.67 25.98 26.66 0.3M
2024-01-26 26.45 26.73 26.31 26.33 0.3M
2024-01-25 26.15 26.40 25.84 26.32 0.3M
2024-01-24 26.64 26.68 25.81 25.91 0.4M
2024-01-23 26.92 26.96 26.14 26.48 0.8M
2024-01-22 27.03 27.35 26.63 26.69 0.5M
2024-01-19 26.43 26.84 26.34 26.78 0.6M
2024-01-18 26.11 26.42 26.02 26.32 0.5M
2024-01-17 26.05 26.54 25.82 25.94 0.4M
2024-01-16 26.10 26.46 25.84 26.39 0.6M
2024-01-12 27.04 27.19 26.19 26.41 0.4M
2024-01-11 26.40 26.77 26.25 26.75 0.6M
2024-01-10 26.03 26.55 25.98 26.53 0.6M
2024-01-09 26.54 26.74 26.21 26.23 0.5M
2024-01-08 26.93 27.08 26.25 26.82 0.9M
2024-01-05 26.17 27.35 26.17 26.87 1.6M
2024-01-04 23.78 27.30 23.46 26.15 3.3M
2024-01-03 23.94 23.94 23.07 23.50 0.9M
2024-01-02 23.47 24.15 23.30 23.92 1.3M