59,341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) |
|---|---|---|---|---|---|---|
| 2018/10/23 | 33,450.0 | 33,770.0 | 32,830.0 | 32,880.0 | 32,880.0 | 228,600 |
| 2018/10/22 | 33,350.0 | 34,190.0 | 32,900.0 | 33,990.0 | 33,990.0 | 293,100 |
| 2018/10/19 | 32,100.0 | 33,970.0 | 32,100.0 | 33,890.0 | 33,890.0 | 339,500 |
| 2018/10/18 | 34,800.0 | 34,980.0 | 33,300.0 | 33,340.0 | 33,340.0 | 275,800 |
| 2018/10/17 | 34,460.0 | 35,280.0 | 34,360.0 | 35,100.0 | 35,100.0 | 352,500 |
| 2018/10/16 | 33,500.0 | 34,020.0 | 33,060.0 | 33,920.0 | 33,920.0 | 276,500 |
| 2018/10/15 | 33,470.0 | 34,480.0 | 33,180.0 | 33,650.0 | 33,650.0 | 438,000 |
| 2018/10/12 | 32,070.0 | 33,560.0 | 31,770.0 | 33,500.0 | 33,500.0 | 335,600 |
| 2018/10/11 | 32,090.0 | 32,890.0 | 31,690.0 | 31,890.0 | 31,890.0 | 470,300 |
| 2018/10/10 | 34,880.0 | 35,260.0 | 33,800.0 | 34,190.0 | 34,190.0 | 413,400 |
| 2018/10/09 | 35,340.0 | 35,380.0 | 33,830.0 | 34,030.0 | 34,030.0 | 398,000 |
| 2018/10/05 | 36,560.0 | 36,820.0 | 36,150.0 | 36,320.0 | 36,320.0 | 219,800 |
| 2018/10/04 | 37,110.0 | 37,330.0 | 36,370.0 | 36,840.0 | 36,840.0 | 244,400 |
| 2018/10/03 | 37,520.0 | 37,660.0 | 36,700.0 | 36,720.0 | 36,720.0 | 226,800 |
| 2018/10/02 | 37,800.0 | 38,020.0 | 37,240.0 | 37,380.0 | 37,380.0 | 288,900 |
| 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 |
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。
