57,700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) |
|---|---|---|---|---|---|---|
| 2020/08/20 | 60,120.0 | 60,500.0 | 59,100.0 | 59,190.0 | 59,190.0 | 153,400 |
| 2020/08/19 | 59,610.0 | 59,980.0 | 59,190.0 | 59,730.0 | 59,730.0 | 113,700 |
| 2020/08/18 | 59,410.0 | 60,150.0 | 59,210.0 | 60,150.0 | 60,150.0 | 97,300 |
| 2020/08/17 | 60,230.0 | 60,340.0 | 59,520.0 | 59,520.0 | 59,520.0 | 68,700 |
| 2020/08/14 | 59,980.0 | 60,030.0 | 59,540.0 | 59,800.0 | 59,800.0 | 110,700 |
| 2020/08/13 | 60,190.0 | 60,290.0 | 59,890.0 | 59,920.0 | 59,920.0 | 172,500 |
| 2020/08/12 | 58,180.0 | 59,600.0 | 58,070.0 | 59,600.0 | 59,600.0 | 231,300 |
| 2020/08/11 | 57,000.0 | 58,190.0 | 56,740.0 | 57,830.0 | 57,830.0 | 234,400 |
| 2020/08/07 | 55,980.0 | 56,060.0 | 55,290.0 | 55,450.0 | 55,450.0 | 95,300 |
| 2020/08/06 | 56,110.0 | 56,150.0 | 55,330.0 | 55,680.0 | 55,680.0 | 102,500 |
| 2020/08/05 | 54,800.0 | 55,520.0 | 54,420.0 | 55,350.0 | 55,350.0 | 158,200 |
| 2020/08/04 | 54,850.0 | 55,380.0 | 54,430.0 | 54,990.0 | 54,990.0 | 246,200 |
| 2020/08/03 | 54,880.0 | 55,100.0 | 54,400.0 | 54,700.0 | 54,700.0 | 191,800 |
| 2020/07/31 | 56,330.0 | 56,530.0 | 54,950.0 | 55,070.0 | 55,070.0 | 237,900 |
| 2020/07/30 | 57,610.0 | 57,780.0 | 56,700.0 | 56,700.0 | 56,700.0 | 112,800 |
| 2020/07/29 | 57,190.0 | 57,620.0 | 56,750.0 | 57,190.0 | 57,190.0 | 136,400 |
| 2020/07/28 | 58,330.0 | 58,500.0 | 57,500.0 | 57,740.0 | 57,740.0 | 136,000 |
| 2020/07/27 | 57,020.0 | 58,590.0 | 56,930.0 | 58,420.0 | 58,420.0 | 174,100 |
| 2020/07/22 | 57,760.0 | 58,020.0 | 57,320.0 | 57,350.0 | 57,350.0 | 138,400 |
| 2020/07/21 | 57,560.0 | 58,350.0 | 57,340.0 | 58,350.0 | 58,350.0 | 127,300 |
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。
