2,529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) |
|---|---|---|---|---|---|---|
| 2021/04/07 | 5,850.0 | 5,860.0 | 5,680.0 | 5,730.0 | 2,865.0 | 36,600 |
| 2021/04/06 | 5,920.0 | 6,150.0 | 5,830.0 | 5,850.0 | 2,925.0 | 59,800 |
| 2021/04/05 | 6,000.0 | 6,130.0 | 5,770.0 | 5,880.0 | 2,940.0 | 55,300 |
| 2021/04/02 | 6,070.0 | 6,250.0 | 5,840.0 | 5,910.0 | 2,955.0 | 82,000 |
| 2021/04/01 | 5,690.0 | 6,080.0 | 5,670.0 | 5,930.0 | 2,965.0 | 93,200 |
| 2021/03/31 | 5,640.0 | 5,750.0 | 5,560.0 | 5,690.0 | 2,845.0 | 46,700 |
| 2021/03/30 | 5,410.0 | 5,810.0 | 5,340.0 | 5,720.0 | 2,860.0 | 55,000 |
| 2021/03/29 | 5,440.0 | 5,590.0 | 5,390.0 | 5,430.0 | 2,715.0 | 51,300 |
| 2021/03/26 | 5,380.0 | 5,390.0 | 5,250.0 | 5,320.0 | 2,660.0 | 39,600 |
| 2021/03/25 | 5,630.0 | 5,660.0 | 5,290.0 | 5,380.0 | 2,690.0 | 69,800 |
| 2021/03/24 | 5,600.0 | 5,740.0 | 5,590.0 | 5,660.0 | 2,830.0 | 35,900 |
| 2021/03/23 | 5,600.0 | 5,840.0 | 5,580.0 | 5,700.0 | 2,850.0 | 68,500 |
| 2021/03/22 | 5,770.0 | 5,800.0 | 5,440.0 | 5,600.0 | 2,800.0 | 82,900 |
| 2021/03/19 | 5,590.0 | 5,830.0 | 5,580.0 | 5,760.0 | 2,880.0 | 55,400 |
| 2021/03/18 | 5,510.0 | 5,740.0 | 5,480.0 | 5,640.0 | 2,820.0 | 63,400 |
| 2021/03/17 | 5,270.0 | 5,700.0 | 5,270.0 | 5,610.0 | 2,805.0 | 114,800 |
| 2021/03/16 | 5,240.0 | 5,430.0 | 5,110.0 | 5,310.0 | 2,655.0 | 72,700 |
| 2021/03/15 | 4,955.0 | 5,480.0 | 4,855.0 | 5,290.0 | 2,645.0 | 176,100 |
| 2021/03/12 | 4,900.0 | 4,955.0 | 4,775.0 | 4,950.0 | 2,475.0 | 30,100 |
| 2021/03/11 | 4,810.0 | 4,845.0 | 4,715.0 | 4,830.0 | 2,415.0 | 19,600 |
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。
