2,519円
スマレジ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) |
|---|---|---|---|---|---|---|
| 2021/07/06 | 6,890.0 | 6,890.0 | 6,680.0 | 6,820.0 | 3,410.0 | 46,900 |
| 2021/07/05 | 6,970.0 | 6,970.0 | 6,700.0 | 6,790.0 | 3,395.0 | 78,500 |
| 2021/07/02 | 6,350.0 | 6,930.0 | 6,260.0 | 6,870.0 | 3,435.0 | 180,600 |
| 2021/07/01 | 6,500.0 | 6,510.0 | 6,160.0 | 6,420.0 | 3,210.0 | 166,300 |
| 2021/06/30 | 6,590.0 | 6,740.0 | 6,550.0 | 6,700.0 | 3,350.0 | 73,000 |
| 2021/06/29 | 6,560.0 | 6,680.0 | 6,430.0 | 6,520.0 | 3,260.0 | 61,400 |
| 2021/06/28 | 6,430.0 | 6,630.0 | 6,380.0 | 6,530.0 | 3,265.0 | 94,900 |
| 2021/06/25 | 6,380.0 | 6,390.0 | 6,160.0 | 6,320.0 | 3,160.0 | 56,900 |
| 2021/06/24 | 6,210.0 | 6,380.0 | 6,170.0 | 6,280.0 | 3,140.0 | 69,700 |
| 2021/06/23 | 5,890.0 | 6,200.0 | 5,890.0 | 6,180.0 | 3,090.0 | 78,800 |
| 2021/06/22 | 5,810.0 | 5,880.0 | 5,640.0 | 5,760.0 | 2,880.0 | 63,200 |
| 2021/06/21 | 5,860.0 | 5,890.0 | 5,690.0 | 5,750.0 | 2,875.0 | 74,500 |
| 2021/06/18 | 6,100.0 | 6,210.0 | 5,880.0 | 5,930.0 | 2,965.0 | 76,200 |
| 2021/06/17 | 6,370.0 | 6,450.0 | 5,980.0 | 6,000.0 | 3,000.0 | 96,700 |
| 2021/06/16 | 6,400.0 | 6,530.0 | 6,230.0 | 6,340.0 | 3,170.0 | 177,800 |
| 2021/06/15 | 6,100.0 | 6,540.0 | 6,000.0 | 6,340.0 | 3,170.0 | 321,600 |
| 2021/06/14 | 5,460.0 | 6,280.0 | 5,460.0 | 5,900.0 | 2,950.0 | 403,100 |
| 2021/06/11 | 5,420.0 | 5,490.0 | 5,370.0 | 5,380.0 | 2,690.0 | 52,000 |
| 2021/06/10 | 5,340.0 | 5,430.0 | 5,300.0 | 5,420.0 | 2,710.0 | 32,700 |
| 2021/06/09 | 5,220.0 | 5,450.0 | 5,220.0 | 5,380.0 | 2,690.0 | 42,100 |
おすすめ条件でスクリーニングされた銘柄を見る
スマレジの取引履歴を振り返りませんか？
スマレジ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。
