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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 37,750.0 | 38,230.0 | 37,000.0 | 37,050.0 | 37,050.0 | 349,900 |
| 2018/08/29 | 37,810.0 | 38,020.0 | 37,620.0 | 37,700.0 | 37,700.0 | 207,600 |
| 2018/08/28 | 37,990.0 | 38,260.0 | 37,800.0 | 37,960.0 | 37,960.0 | 229,600 |
| 2018/08/27 | 36,990.0 | 37,730.0 | 36,840.0 | 37,560.0 | 37,560.0 | 208,000 |
| 2018/08/24 | 37,470.0 | 37,470.0 | 36,540.0 | 36,690.0 | 36,690.0 | 248,900 |
| 2018/08/23 | 37,860.0 | 38,160.0 | 37,200.0 | 37,200.0 | 37,200.0 | 297,400 |
| 2018/08/22 | 37,700.0 | 38,650.0 | 37,550.0 | 38,380.0 | 38,380.0 | 295,200 |
| 2018/08/21 | 37,220.0 | 37,610.0 | 37,060.0 | 37,280.0 | 37,280.0 | 231,100 |
| 2018/08/20 | 37,200.0 | 37,690.0 | 37,180.0 | 37,390.0 | 37,390.0 | 221,800 |
| 2018/08/17 | 37,380.0 | 37,860.0 | 37,040.0 | 37,760.0 | 37,760.0 | 205,800 |
| 2018/08/16 | 36,000.0 | 37,320.0 | 35,560.0 | 36,790.0 | 36,790.0 | 290,600 |
| 2018/08/15 | 36,840.0 | 37,200.0 | 36,000.0 | 36,480.0 | 36,480.0 | 281,800 |
| 2018/08/14 | 36,000.0 | 36,430.0 | 35,930.0 | 36,060.0 | 36,060.0 | 186,100 |
| 2018/08/13 | 37,170.0 | 37,440.0 | 35,680.0 | 35,740.0 | 35,740.0 | 267,200 |
| 2018/08/10 | 38,390.0 | 38,390.0 | 37,570.0 | 37,840.0 | 37,840.0 | 283,100 |
| 2018/08/09 | 38,770.0 | 38,840.0 | 38,040.0 | 38,640.0 | 38,640.0 | 323,100 |
| 2018/08/08 | 37,110.0 | 38,420.0 | 37,010.0 | 38,290.0 | 38,290.0 | 265,000 |
| 2018/08/07 | 36,610.0 | 37,180.0 | 36,410.0 | 37,160.0 | 37,160.0 | 135,400 |
| 2018/08/06 | 37,060.0 | 37,660.0 | 36,720.0 | 36,790.0 | 36,790.0 | 263,700 |
| 2018/08/03 | 37,140.0 | 37,400.0 | 36,750.0 | 37,060.0 | 37,060.0 | 137,700 |
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。
