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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 42,350.0 | 42,730.0 | 41,820.0 | 41,910.0 | 41,910.0 | 176,100 |
| 2018/05/08 | 42,200.0 | 42,550.0 | 42,180.0 | 42,540.0 | 42,540.0 | 176,000 |
| 2018/05/07 | 41,300.0 | 41,700.0 | 40,710.0 | 41,700.0 | 41,700.0 | 144,300 |
| 2018/05/02 | 41,180.0 | 41,860.0 | 41,160.0 | 41,280.0 | 41,280.0 | 155,000 |
| 2018/05/01 | 41,500.0 | 41,700.0 | 40,910.0 | 41,180.0 | 41,180.0 | 223,000 |
| 2018/04/27 | 41,700.0 | 42,060.0 | 40,420.0 | 41,720.0 | 41,720.0 | 313,600 |
| 2018/04/26 | 42,850.0 | 43,230.0 | 42,470.0 | 42,780.0 | 42,780.0 | 190,200 |
| 2018/04/25 | 43,140.0 | 43,300.0 | 41,960.0 | 42,210.0 | 42,210.0 | 274,200 |
| 2018/04/24 | 43,300.0 | 44,100.0 | 43,230.0 | 44,090.0 | 44,090.0 | 201,300 |
| 2018/04/23 | 42,470.0 | 42,670.0 | 41,960.0 | 42,600.0 | 42,600.0 | 109,200 |
| 2018/04/20 | 42,680.0 | 42,850.0 | 41,900.0 | 42,360.0 | 42,360.0 | 183,800 |
| 2018/04/19 | 43,690.0 | 44,080.0 | 43,130.0 | 43,250.0 | 43,250.0 | 202,300 |
| 2018/04/18 | 42,070.0 | 43,580.0 | 42,060.0 | 43,470.0 | 43,470.0 | 187,700 |
| 2018/04/17 | 42,150.0 | 42,420.0 | 41,910.0 | 41,930.0 | 41,930.0 | 117,800 |
| 2018/04/16 | 42,750.0 | 42,900.0 | 41,990.0 | 42,150.0 | 42,150.0 | 136,600 |
| 2018/04/13 | 42,310.0 | 43,230.0 | 42,280.0 | 42,830.0 | 42,830.0 | 248,000 |
| 2018/04/12 | 42,030.0 | 42,030.0 | 41,210.0 | 41,330.0 | 41,330.0 | 156,000 |
| 2018/04/11 | 42,030.0 | 42,610.0 | 41,800.0 | 42,030.0 | 42,030.0 | 210,000 |
| 2018/04/10 | 39,430.0 | 42,170.0 | 39,250.0 | 41,210.0 | 41,210.0 | 397,400 |
| 2018/04/09 | 40,710.0 | 40,710.0 | 39,700.0 | 40,110.0 | 40,110.0 | 348,700 |
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。
