73,781円
ＳＭＣ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) |
|---|---|---|---|---|---|---|
| 2020/05/20 | 53,200.0 | 54,470.0 | 53,020.0 | 54,000.0 | 54,000.0 | 235,900 |
| 2020/05/19 | 52,500.0 | 53,390.0 | 51,730.0 | 53,000.0 | 53,000.0 | 268,900 |
| 2020/05/18 | 51,000.0 | 51,720.0 | 50,760.0 | 51,210.0 | 51,210.0 | 186,000 |
| 2020/05/15 | 51,880.0 | 52,350.0 | 51,300.0 | 52,300.0 | 52,300.0 | 245,100 |
| 2020/05/14 | 51,880.0 | 51,910.0 | 51,180.0 | 51,180.0 | 51,180.0 | 125,300 |
| 2020/05/13 | 51,090.0 | 52,120.0 | 50,720.0 | 52,030.0 | 52,030.0 | 241,200 |
| 2020/05/12 | 50,920.0 | 51,220.0 | 50,420.0 | 50,840.0 | 50,840.0 | 125,600 |
| 2020/05/11 | 50,500.0 | 51,320.0 | 50,310.0 | 51,120.0 | 51,120.0 | 140,400 |
| 2020/05/08 | 50,000.0 | 50,650.0 | 50,000.0 | 50,560.0 | 50,560.0 | 205,500 |
| 2020/05/07 | 48,770.0 | 50,260.0 | 48,580.0 | 49,560.0 | 49,560.0 | 277,800 |
| 2020/05/01 | 48,580.0 | 49,480.0 | 48,220.0 | 49,470.0 | 49,470.0 | 221,200 |
| 2020/04/30 | 50,120.0 | 50,120.0 | 48,930.0 | 49,000.0 | 49,000.0 | 351,400 |
| 2020/04/28 | 48,910.0 | 49,490.0 | 48,850.0 | 49,420.0 | 49,420.0 | 254,800 |
| 2020/04/27 | 48,470.0 | 48,900.0 | 48,290.0 | 48,900.0 | 48,900.0 | 227,600 |
| 2020/04/24 | 47,990.0 | 48,420.0 | 47,480.0 | 48,000.0 | 48,000.0 | 294,800 |
| 2020/04/23 | 48,700.0 | 49,010.0 | 47,940.0 | 48,000.0 | 48,000.0 | 170,200 |
| 2020/04/22 | 47,530.0 | 48,400.0 | 47,150.0 | 48,400.0 | 48,400.0 | 247,200 |
| 2020/04/21 | 48,230.0 | 49,050.0 | 48,140.0 | 48,230.0 | 48,230.0 | 192,300 |
| 2020/04/20 | 48,730.0 | 49,330.0 | 48,430.0 | 48,810.0 | 48,810.0 | 178,500 |
| 2020/04/17 | 49,800.0 | 50,150.0 | 49,100.0 | 49,340.0 | 49,340.0 | 273,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＭＣの取引履歴を振り返りませんか？
ＳＭＣ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。
