2,533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) |
|---|---|---|---|---|---|---|
| 2021/05/10 | 5,850.0 | 5,890.0 | 5,770.0 | 5,840.0 | 2,920.0 | 28,400 |
| 2021/05/07 | 5,990.0 | 6,140.0 | 5,900.0 | 5,910.0 | 2,955.0 | 33,700 |
| 2021/05/06 | 6,010.0 | 6,060.0 | 5,890.0 | 5,990.0 | 2,995.0 | 87,500 |
| 2021/04/30 | 6,030.0 | 6,200.0 | 5,940.0 | 6,080.0 | 3,040.0 | 49,400 |
| 2021/04/28 | 6,000.0 | 6,250.0 | 5,930.0 | 6,120.0 | 3,060.0 | 78,000 |
| 2021/04/27 | 6,340.0 | 6,420.0 | 6,000.0 | 6,010.0 | 3,005.0 | 96,400 |
| 2021/04/26 | 6,560.0 | 6,560.0 | 6,300.0 | 6,440.0 | 3,220.0 | 60,600 |
| 2021/04/23 | 6,760.0 | 6,830.0 | 6,560.0 | 6,560.0 | 3,280.0 | 68,200 |
| 2021/04/22 | 6,550.0 | 6,820.0 | 6,550.0 | 6,750.0 | 3,375.0 | 81,000 |
| 2021/04/21 | 6,500.0 | 6,660.0 | 6,430.0 | 6,510.0 | 3,255.0 | 91,800 |
| 2021/04/20 | 6,260.0 | 6,540.0 | 6,250.0 | 6,510.0 | 3,255.0 | 112,500 |
| 2021/04/19 | 5,940.0 | 6,310.0 | 5,880.0 | 6,270.0 | 3,135.0 | 85,800 |
| 2021/04/16 | 6,020.0 | 6,020.0 | 5,850.0 | 5,920.0 | 2,960.0 | 27,500 |
| 2021/04/15 | 5,990.0 | 6,090.0 | 5,910.0 | 5,970.0 | 2,985.0 | 18,200 |
| 2021/04/14 | 5,950.0 | 6,030.0 | 5,880.0 | 5,990.0 | 2,995.0 | 22,100 |
| 2021/04/13 | 5,710.0 | 5,970.0 | 5,700.0 | 5,970.0 | 2,985.0 | 33,500 |
| 2021/04/12 | 5,940.0 | 5,990.0 | 5,750.0 | 5,810.0 | 2,905.0 | 48,300 |
| 2021/04/09 | 5,800.0 | 6,050.0 | 5,800.0 | 6,010.0 | 3,005.0 | 61,600 |
| 2021/04/08 | 5,700.0 | 5,830.0 | 5,570.0 | 5,830.0 | 2,915.0 | 31,500 |
| 2021/04/07 | 5,850.0 | 5,860.0 | 5,680.0 | 5,730.0 | 2,865.0 | 36,600 |
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。
