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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 39,030.0 | 39,250.0 | 36,990.0 | 37,730.0 | 37,730.0 | 566,700 |
| 2018/07/03 | 40,360.0 | 40,630.0 | 39,690.0 | 40,110.0 | 40,110.0 | 275,300 |
| 2018/07/02 | 40,630.0 | 41,200.0 | 40,190.0 | 40,260.0 | 40,260.0 | 219,300 |
| 2018/06/29 | 41,080.0 | 41,290.0 | 40,220.0 | 40,630.0 | 40,630.0 | 268,400 |
| 2018/06/28 | 41,500.0 | 42,280.0 | 41,030.0 | 41,420.0 | 41,420.0 | 278,100 |
| 2018/06/27 | 43,670.0 | 43,990.0 | 41,700.0 | 41,780.0 | 41,780.0 | 345,000 |
| 2018/06/26 | 41,560.0 | 42,720.0 | 41,530.0 | 42,610.0 | 42,610.0 | 236,200 |
| 2018/06/25 | 42,810.0 | 42,940.0 | 41,890.0 | 41,960.0 | 41,960.0 | 295,900 |
| 2018/06/22 | 41,080.0 | 42,610.0 | 40,950.0 | 42,500.0 | 42,500.0 | 408,900 |
| 2018/06/21 | 41,000.0 | 41,870.0 | 41,000.0 | 41,590.0 | 41,590.0 | 487,900 |
| 2018/06/20 | 38,530.0 | 40,550.0 | 38,310.0 | 40,500.0 | 40,500.0 | 504,900 |
| 2018/06/19 | 37,700.0 | 38,910.0 | 37,600.0 | 38,500.0 | 38,500.0 | 421,000 |
| 2018/06/18 | 38,930.0 | 38,960.0 | 37,630.0 | 37,970.0 | 37,970.0 | 257,400 |
| 2018/06/15 | 40,310.0 | 40,320.0 | 39,060.0 | 39,150.0 | 39,150.0 | 321,600 |
| 2018/06/14 | 40,440.0 | 40,660.0 | 40,000.0 | 40,010.0 | 40,010.0 | 214,300 |
| 2018/06/13 | 41,220.0 | 41,580.0 | 40,570.0 | 40,840.0 | 40,840.0 | 239,100 |
| 2018/06/12 | 41,920.0 | 41,930.0 | 40,620.0 | 40,860.0 | 40,860.0 | 229,900 |
| 2018/06/11 | 41,770.0 | 41,970.0 | 41,440.0 | 41,870.0 | 41,870.0 | 85,500 |
| 2018/06/08 | 41,850.0 | 42,430.0 | 41,710.0 | 41,830.0 | 41,830.0 | 203,900 |
| 2018/06/07 | 42,500.0 | 42,900.0 | 42,080.0 | 42,080.0 | 42,080.0 | 167,200 |
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。
