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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 36,750.0 | 37,260.0 | 36,160.0 | 37,120.0 | 37,120.0 | 239,300 |
| 2018/09/28 | 37,500.0 | 37,850.0 | 36,340.0 | 36,360.0 | 36,360.0 | 370,000 |
| 2018/09/27 | 38,020.0 | 38,080.0 | 36,510.0 | 36,580.0 | 36,580.0 | 324,000 |
| 2018/09/26 | 37,150.0 | 37,830.0 | 36,810.0 | 37,830.0 | 37,830.0 | 284,600 |
| 2018/09/25 | 36,810.0 | 37,280.0 | 36,360.0 | 36,820.0 | 36,820.0 | 320,200 |
| 2018/09/21 | 37,000.0 | 37,420.0 | 36,670.0 | 37,380.0 | 37,380.0 | 341,600 |
| 2018/09/20 | 36,850.0 | 37,310.0 | 35,990.0 | 36,230.0 | 36,230.0 | 306,100 |
| 2018/09/19 | 36,020.0 | 36,590.0 | 35,700.0 | 36,160.0 | 36,160.0 | 342,800 |
| 2018/09/18 | 34,700.0 | 35,340.0 | 33,690.0 | 34,910.0 | 34,910.0 | 409,800 |
| 2018/09/14 | 33,860.0 | 35,010.0 | 33,630.0 | 34,600.0 | 34,600.0 | 489,700 |
| 2018/09/13 | 32,860.0 | 33,930.0 | 32,840.0 | 33,260.0 | 33,260.0 | 392,400 |
| 2018/09/12 | 33,630.0 | 33,720.0 | 32,170.0 | 32,510.0 | 32,510.0 | 321,300 |
| 2018/09/11 | 33,030.0 | 33,140.0 | 32,650.0 | 33,070.0 | 33,070.0 | 240,300 |
| 2018/09/10 | 33,410.0 | 33,700.0 | 32,930.0 | 32,970.0 | 32,970.0 | 268,900 |
| 2018/09/07 | 34,000.0 | 34,080.0 | 33,080.0 | 33,240.0 | 33,240.0 | 334,000 |
| 2018/09/06 | 35,100.0 | 35,140.0 | 34,440.0 | 34,570.0 | 34,570.0 | 268,600 |
| 2018/09/05 | 35,850.0 | 36,090.0 | 34,940.0 | 35,150.0 | 35,150.0 | 355,400 |
| 2018/09/04 | 36,010.0 | 36,520.0 | 35,950.0 | 36,080.0 | 36,080.0 | 185,200 |
| 2018/09/03 | 36,350.0 | 36,590.0 | 35,820.0 | 36,050.0 | 36,050.0 | 217,800 |
| 2018/08/31 | 36,700.0 | 37,280.0 | 36,400.0 | 36,970.0 | 36,970.0 | 403,000 |
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。
