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) |
|---|---|---|---|---|---|---|
| 2019/06/20 | 38,900.0 | 39,250.0 | 38,610.0 | 39,230.0 | 39,230.0 | 185,400 |
| 2019/06/19 | 38,930.0 | 39,700.0 | 38,740.0 | 38,970.0 | 38,970.0 | 298,800 |
| 2019/06/18 | 38,000.0 | 38,200.0 | 37,660.0 | 37,760.0 | 37,760.0 | 242,500 |
| 2019/06/17 | 37,460.0 | 37,670.0 | 37,210.0 | 37,500.0 | 37,500.0 | 185,200 |
| 2019/06/14 | 37,980.0 | 38,110.0 | 37,760.0 | 37,870.0 | 37,870.0 | 166,700 |
| 2019/06/13 | 37,660.0 | 38,110.0 | 37,620.0 | 37,790.0 | 37,790.0 | 230,300 |
| 2019/06/12 | 38,120.0 | 38,620.0 | 37,930.0 | 38,360.0 | 38,360.0 | 269,700 |
| 2019/06/11 | 37,800.0 | 38,110.0 | 37,700.0 | 38,000.0 | 38,000.0 | 214,500 |
| 2019/06/10 | 37,680.0 | 37,830.0 | 37,100.0 | 37,750.0 | 37,750.0 | 326,500 |
| 2019/06/07 | 36,470.0 | 36,790.0 | 36,230.0 | 36,700.0 | 36,700.0 | 165,000 |
| 2019/06/06 | 36,790.0 | 36,890.0 | 36,180.0 | 36,290.0 | 36,290.0 | 267,100 |
| 2019/06/05 | 37,440.0 | 37,520.0 | 36,820.0 | 36,990.0 | 36,990.0 | 417,200 |
| 2019/06/04 | 35,000.0 | 35,740.0 | 34,880.0 | 35,660.0 | 35,660.0 | 266,700 |
| 2019/06/03 | 35,370.0 | 35,610.0 | 35,160.0 | 35,270.0 | 35,270.0 | 305,200 |
| 2019/05/31 | 35,900.0 | 36,260.0 | 35,720.0 | 35,770.0 | 35,770.0 | 280,400 |
| 2019/05/30 | 36,890.0 | 36,890.0 | 36,080.0 | 36,700.0 | 36,700.0 | 192,500 |
| 2019/05/29 | 36,200.0 | 36,490.0 | 35,870.0 | 36,410.0 | 36,410.0 | 314,000 |
| 2019/05/28 | 36,330.0 | 37,030.0 | 36,140.0 | 36,930.0 | 36,930.0 | 229,100 |
| 2019/05/27 | 36,690.0 | 36,970.0 | 36,390.0 | 36,420.0 | 36,420.0 | 202,700 |
| 2019/05/24 | 35,870.0 | 36,960.0 | 35,790.0 | 36,790.0 | 36,790.0 | 255,600 |
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。
