57,498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) |
|---|---|---|---|---|---|---|
| 2018/01/29 | 54,710.0 | 55,540.0 | 54,400.0 | 55,460.0 | 55,460.0 | 301,900 |
| 2018/01/26 | 54,420.0 | 54,910.0 | 54,330.0 | 54,710.0 | 54,710.0 | 281,300 |
| 2018/01/25 | 53,950.0 | 54,780.0 | 53,460.0 | 54,550.0 | 54,550.0 | 250,600 |
| 2018/01/24 | 54,500.0 | 54,990.0 | 54,330.0 | 54,630.0 | 54,630.0 | 259,000 |
| 2018/01/23 | 54,940.0 | 55,410.0 | 54,530.0 | 55,010.0 | 55,010.0 | 253,600 |
| 2018/01/22 | 54,510.0 | 55,290.0 | 54,240.0 | 55,270.0 | 55,270.0 | 289,200 |
| 2018/01/19 | 54,390.0 | 55,350.0 | 54,170.0 | 55,200.0 | 55,200.0 | 210,000 |
| 2018/01/18 | 55,480.0 | 55,830.0 | 54,330.0 | 54,390.0 | 54,390.0 | 433,100 |
| 2018/01/17 | 52,970.0 | 54,810.0 | 52,840.0 | 54,800.0 | 54,800.0 | 404,300 |
| 2018/01/16 | 51,600.0 | 53,270.0 | 51,450.0 | 53,270.0 | 53,270.0 | 240,500 |
| 2018/01/15 | 52,000.0 | 52,400.0 | 51,140.0 | 51,450.0 | 51,450.0 | 170,700 |
| 2018/01/12 | 49,980.0 | 51,570.0 | 49,950.0 | 51,570.0 | 51,570.0 | 340,000 |
| 2018/01/11 | 49,150.0 | 49,910.0 | 49,020.0 | 49,870.0 | 49,870.0 | 215,100 |
| 2018/01/10 | 49,420.0 | 49,950.0 | 49,100.0 | 49,520.0 | 49,520.0 | 195,400 |
| 2018/01/09 | 49,620.0 | 49,820.0 | 49,060.0 | 49,790.0 | 49,790.0 | 258,100 |
| 2018/01/05 | 47,720.0 | 49,570.0 | 47,720.0 | 49,570.0 | 49,570.0 | 346,400 |
| 2018/01/04 | 47,200.0 | 47,720.0 | 46,980.0 | 47,610.0 | 47,610.0 | 342,700 |
| 2017/12/29 | 46,790.0 | 47,120.0 | 46,320.0 | 46,380.0 | 46,380.0 | 111,300 |
| 2017/12/28 | 46,630.0 | 47,020.0 | 46,450.0 | 46,520.0 | 46,520.0 | 96,600 |
| 2017/12/27 | 47,100.0 | 47,100.0 | 46,570.0 | 46,680.0 | 46,680.0 | 106,800 |
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。
