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) |
|---|---|---|---|---|---|---|
| 2019/04/01 | 42,230.0 | 42,280.0 | 41,740.0 | 41,850.0 | 41,850.0 | 448,000 |
| 2019/03/29 | 41,970.0 | 42,050.0 | 41,400.0 | 41,530.0 | 41,530.0 | 213,200 |
| 2019/03/28 | 41,800.0 | 42,020.0 | 41,350.0 | 41,840.0 | 41,840.0 | 356,200 |
| 2019/03/27 | 42,000.0 | 42,560.0 | 41,580.0 | 42,500.0 | 42,500.0 | 378,600 |
| 2019/03/26 | 41,170.0 | 41,880.0 | 40,760.0 | 41,850.0 | 41,850.0 | 408,200 |
| 2019/03/25 | 39,900.0 | 40,130.0 | 39,820.0 | 40,050.0 | 40,050.0 | 366,100 |
| 2019/03/22 | 40,040.0 | 41,520.0 | 40,040.0 | 40,960.0 | 40,960.0 | 517,400 |
| 2019/03/20 | 38,870.0 | 39,500.0 | 38,730.0 | 39,490.0 | 39,490.0 | 240,200 |
| 2019/03/19 | 39,020.0 | 39,330.0 | 38,710.0 | 39,020.0 | 39,020.0 | 184,700 |
| 2019/03/18 | 38,310.0 | 39,280.0 | 38,270.0 | 39,120.0 | 39,120.0 | 326,100 |
| 2019/03/15 | 38,010.0 | 39,010.0 | 38,000.0 | 38,420.0 | 38,420.0 | 486,400 |
| 2019/03/14 | 37,820.0 | 38,080.0 | 37,590.0 | 37,670.0 | 37,670.0 | 275,600 |
| 2019/03/13 | 37,370.0 | 37,910.0 | 37,080.0 | 37,170.0 | 37,170.0 | 226,500 |
| 2019/03/12 | 37,400.0 | 38,130.0 | 37,250.0 | 37,750.0 | 37,750.0 | 407,300 |
| 2019/03/11 | 36,230.0 | 36,500.0 | 35,680.0 | 36,230.0 | 36,230.0 | 289,200 |
| 2019/03/08 | 37,040.0 | 37,450.0 | 36,400.0 | 36,590.0 | 36,590.0 | 335,800 |
| 2019/03/07 | 38,290.0 | 38,300.0 | 37,500.0 | 37,740.0 | 37,740.0 | 252,400 |
| 2019/03/06 | 38,510.0 | 38,980.0 | 38,410.0 | 38,840.0 | 38,840.0 | 161,600 |
| 2019/03/05 | 38,750.0 | 39,180.0 | 38,520.0 | 39,000.0 | 39,000.0 | 154,700 |
| 2019/03/04 | 39,510.0 | 39,700.0 | 38,720.0 | 39,360.0 | 39,360.0 | 305,000 |
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。
