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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 38,260.0 | 38,260.0 | 36,820.0 | 37,070.0 | 37,070.0 | 217,300 |
| 2018/08/01 | 38,140.0 | 38,310.0 | 37,810.0 | 37,890.0 | 37,890.0 | 162,100 |
| 2018/07/31 | 37,300.0 | 37,910.0 | 36,790.0 | 37,480.0 | 37,480.0 | 215,400 |
| 2018/07/30 | 37,810.0 | 37,880.0 | 37,280.0 | 37,340.0 | 37,340.0 | 125,200 |
| 2018/07/27 | 37,400.0 | 38,220.0 | 37,150.0 | 38,180.0 | 38,180.0 | 246,100 |
| 2018/07/26 | 37,900.0 | 38,040.0 | 36,730.0 | 36,970.0 | 36,970.0 | 248,900 |
| 2018/07/25 | 36,850.0 | 37,330.0 | 36,740.0 | 37,320.0 | 37,320.0 | 223,100 |
| 2018/07/24 | 36,140.0 | 36,610.0 | 36,090.0 | 36,510.0 | 36,510.0 | 196,800 |
| 2018/07/23 | 35,520.0 | 36,110.0 | 35,420.0 | 35,820.0 | 35,820.0 | 238,200 |
| 2018/07/20 | 36,000.0 | 36,110.0 | 35,460.0 | 35,670.0 | 35,670.0 | 326,200 |
| 2018/07/19 | 36,100.0 | 36,710.0 | 35,960.0 | 36,030.0 | 36,030.0 | 283,100 |
| 2018/07/18 | 36,530.0 | 36,530.0 | 35,930.0 | 36,000.0 | 36,000.0 | 259,800 |
| 2018/07/17 | 36,320.0 | 36,640.0 | 35,690.0 | 35,820.0 | 35,820.0 | 511,700 |
| 2018/07/13 | 38,620.0 | 39,180.0 | 37,150.0 | 37,470.0 | 37,470.0 | 316,200 |
| 2018/07/12 | 37,800.0 | 38,170.0 | 36,940.0 | 37,980.0 | 37,980.0 | 228,400 |
| 2018/07/11 | 38,390.0 | 38,390.0 | 37,130.0 | 37,710.0 | 37,710.0 | 209,100 |
| 2018/07/10 | 38,550.0 | 39,170.0 | 38,200.0 | 38,710.0 | 38,710.0 | 182,300 |
| 2018/07/09 | 37,880.0 | 37,920.0 | 37,240.0 | 37,850.0 | 37,850.0 | 205,800 |
| 2018/07/06 | 36,980.0 | 37,480.0 | 36,650.0 | 37,370.0 | 37,370.0 | 376,200 |
| 2018/07/05 | 37,160.0 | 37,940.0 | 36,430.0 | 36,640.0 | 36,640.0 | 474,700 |
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。
