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) |
|---|---|---|---|---|---|---|
| 2019/01/31 | 36,190.0 | 36,200.0 | 35,130.0 | 35,730.0 | 35,730.0 | 295,800 |
| 2019/01/30 | 35,930.0 | 36,070.0 | 35,380.0 | 35,490.0 | 35,490.0 | 198,400 |
| 2019/01/29 | 36,190.0 | 36,340.0 | 35,190.0 | 35,630.0 | 35,630.0 | 190,800 |
| 2019/01/28 | 36,250.0 | 36,910.0 | 36,190.0 | 36,700.0 | 36,700.0 | 169,400 |
| 2019/01/25 | 34,650.0 | 36,630.0 | 34,510.0 | 36,470.0 | 36,470.0 | 349,700 |
| 2019/01/24 | 34,010.0 | 34,970.0 | 33,970.0 | 34,680.0 | 34,680.0 | 246,600 |
| 2019/01/23 | 34,630.0 | 35,190.0 | 34,240.0 | 34,630.0 | 34,630.0 | 264,200 |
| 2019/01/22 | 35,820.0 | 36,140.0 | 34,940.0 | 35,190.0 | 35,190.0 | 229,400 |
| 2019/01/21 | 36,210.0 | 36,390.0 | 35,730.0 | 35,980.0 | 35,980.0 | 243,800 |
| 2019/01/18 | 35,160.0 | 35,990.0 | 34,870.0 | 35,580.0 | 35,580.0 | 401,000 |
| 2019/01/17 | 36,330.0 | 36,840.0 | 35,810.0 | 35,950.0 | 35,950.0 | 204,900 |
| 2019/01/16 | 36,500.0 | 36,910.0 | 36,210.0 | 36,320.0 | 36,320.0 | 265,000 |
| 2019/01/15 | 35,050.0 | 36,590.0 | 34,730.0 | 36,530.0 | 36,530.0 | 278,200 |
| 2019/01/11 | 34,380.0 | 35,180.0 | 34,380.0 | 34,750.0 | 34,750.0 | 231,400 |
| 2019/01/10 | 34,000.0 | 34,210.0 | 33,440.0 | 33,960.0 | 33,960.0 | 186,900 |
| 2019/01/09 | 34,390.0 | 34,630.0 | 33,850.0 | 34,450.0 | 34,450.0 | 303,000 |
| 2019/01/08 | 33,870.0 | 34,490.0 | 33,610.0 | 34,150.0 | 34,150.0 | 293,900 |
| 2019/01/07 | 32,950.0 | 33,760.0 | 32,770.0 | 33,000.0 | 33,000.0 | 293,600 |
| 2019/01/04 | 32,250.0 | 32,250.0 | 30,820.0 | 31,460.0 | 31,460.0 | 434,600 |
| 2018/12/28 | 32,820.0 | 33,840.0 | 32,770.0 | 33,240.0 | 33,240.0 | 195,700 |
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。
