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) |
|---|---|---|---|---|---|---|
| 2019/05/07 | 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 |
| 2019/04/17 | 46,000.0 | 46,690.0 | 45,670.0 | 45,700.0 | 45,700.0 | 262,800 |
| 2019/04/16 | 44,860.0 | 45,620.0 | 44,750.0 | 45,570.0 | 45,570.0 | 177,100 |
| 2019/04/15 | 45,420.0 | 45,770.0 | 45,280.0 | 45,370.0 | 45,370.0 | 405,600 |
| 2019/04/12 | 43,650.0 | 44,160.0 | 43,400.0 | 44,020.0 | 44,020.0 | 308,700 |
| 2019/04/11 | 43,270.0 | 44,320.0 | 43,150.0 | 44,040.0 | 44,040.0 | 358,200 |
| 2019/04/10 | 42,400.0 | 43,360.0 | 42,240.0 | 43,210.0 | 43,210.0 | 245,400 |
| 2019/04/09 | 43,170.0 | 43,430.0 | 42,650.0 | 42,900.0 | 42,900.0 | 367,500 |
| 2019/04/08 | 43,340.0 | 43,660.0 | 43,160.0 | 43,410.0 | 43,410.0 | 207,900 |
| 2019/04/05 | 43,250.0 | 43,850.0 | 43,150.0 | 43,550.0 | 43,550.0 | 185,600 |
| 2019/04/04 | 43,500.0 | 43,910.0 | 43,040.0 | 43,510.0 | 43,510.0 | 380,600 |
| 2019/04/03 | 42,590.0 | 43,500.0 | 42,560.0 | 43,360.0 | 43,360.0 | 407,000 |
| 2019/04/02 | 42,540.0 | 42,860.0 | 42,150.0 | 42,350.0 | 42,350.0 | 356,600 |
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。
