73,777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) |
|---|---|---|---|---|---|---|
| 2019/05/23 | 36,700.0 | 36,800.0 | 36,050.0 | 36,100.0 | 36,100.0 | 245,500 |
| 2019/05/22 | 37,650.0 | 37,760.0 | 36,870.0 | 37,010.0 | 37,010.0 | 299,500 |
| 2019/05/21 | 36,630.0 | 37,420.0 | 35,770.0 | 36,870.0 | 36,870.0 | 507,800 |
| 2019/05/20 | 38,650.0 | 38,780.0 | 37,280.0 | 37,390.0 | 37,390.0 | 313,000 |
| 2019/05/17 | 40,080.0 | 40,080.0 | 39,280.0 | 39,350.0 | 39,350.0 | 210,100 |
| 2019/05/16 | 41,500.0 | 41,500.0 | 39,110.0 | 39,470.0 | 39,470.0 | 271,700 |
| 2019/05/15 | 39,500.0 | 40,230.0 | 39,140.0 | 40,010.0 | 40,010.0 | 261,300 |
| 2019/05/14 | 38,280.0 | 39,310.0 | 38,180.0 | 39,130.0 | 39,130.0 | 317,600 |
| 2019/05/13 | 40,620.0 | 40,900.0 | 39,590.0 | 39,680.0 | 39,680.0 | 317,200 |
| 2019/05/10 | 40,600.0 | 42,040.0 | 40,420.0 | 41,270.0 | 41,270.0 | 293,700 |
| 2019/05/09 | 40,870.0 | 41,480.0 | 40,770.0 | 40,780.0 | 40,780.0 | 286,200 |
| 2019/05/08 | 41,010.0 | 41,950.0 | 40,730.0 | 41,570.0 | 41,570.0 | 292,300 |
| 2019/05/07 | 44,660.0 | 44,670.0 | 41,820.0 | 41,960.0 | 41,960.0 | 631,700 |
| 2019/04/26 | 45,660.0 | 46,060.0 | 45,320.0 | 46,060.0 | 46,060.0 | 371,700 |
| 2019/04/25 | 45,400.0 | 45,760.0 | 45,070.0 | 45,510.0 | 45,510.0 | 180,900 |
| 2019/04/24 | 45,690.0 | 46,240.0 | 45,380.0 | 45,710.0 | 45,710.0 | 290,100 |
| 2019/04/23 | 45,300.0 | 45,540.0 | 44,510.0 | 45,420.0 | 45,420.0 | 251,600 |
| 2019/04/22 | 45,800.0 | 45,940.0 | 45,120.0 | 45,530.0 | 45,530.0 | 212,400 |
| 2019/04/19 | 45,710.0 | 45,900.0 | 45,290.0 | 45,590.0 | 45,590.0 | 310,400 |
| 2019/04/18 | 45,800.0 | 46,100.0 | 45,680.0 | 45,800.0 | 45,800.0 | 241,100 |
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。
