70,391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) |
|---|---|---|---|---|---|---|
| 2019/06/04 | 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 |
| 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 |
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。
