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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 41,620.0 | 41,640.0 | 41,020.0 | 41,030.0 | 41,030.0 | 191,200 |
| 2018/04/05 | 41,970.0 | 41,980.0 | 40,620.0 | 41,250.0 | 41,250.0 | 261,500 |
| 2018/04/04 | 42,770.0 | 42,790.0 | 40,970.0 | 41,320.0 | 41,320.0 | 236,800 |
| 2018/04/03 | 42,010.0 | 42,450.0 | 41,390.0 | 42,070.0 | 42,070.0 | 225,100 |
| 2018/04/02 | 43,500.0 | 43,530.0 | 42,850.0 | 42,870.0 | 42,870.0 | 104,200 |
| 2018/03/30 | 43,220.0 | 43,270.0 | 42,660.0 | 43,070.0 | 43,070.0 | 149,500 |
| 2018/03/29 | 43,000.0 | 43,090.0 | 42,140.0 | 42,590.0 | 42,590.0 | 188,800 |
| 2018/03/28 | 42,520.0 | 42,730.0 | 42,140.0 | 42,630.0 | 42,630.0 | 245,200 |
| 2018/03/27 | 43,150.0 | 43,600.0 | 42,500.0 | 43,600.0 | 43,600.0 | 328,900 |
| 2018/03/26 | 40,950.0 | 42,580.0 | 40,770.0 | 42,560.0 | 42,560.0 | 391,900 |
| 2018/03/23 | 43,860.0 | 44,040.0 | 41,360.0 | 41,460.0 | 41,460.0 | 501,900 |
| 2018/03/22 | 43,960.0 | 45,330.0 | 43,900.0 | 45,260.0 | 45,260.0 | 241,300 |
| 2018/03/20 | 44,460.0 | 44,660.0 | 43,900.0 | 44,320.0 | 44,320.0 | 219,700 |
| 2018/03/19 | 45,000.0 | 45,350.0 | 44,620.0 | 44,990.0 | 44,990.0 | 252,800 |
| 2018/03/16 | 45,820.0 | 45,840.0 | 45,000.0 | 45,130.0 | 45,130.0 | 165,800 |
| 2018/03/15 | 45,010.0 | 45,700.0 | 44,830.0 | 45,680.0 | 45,680.0 | 185,500 |
| 2018/03/14 | 45,430.0 | 45,590.0 | 44,940.0 | 45,300.0 | 45,300.0 | 348,100 |
| 2018/03/13 | 45,640.0 | 46,500.0 | 45,450.0 | 46,500.0 | 46,500.0 | 243,300 |
| 2018/03/12 | 45,800.0 | 45,830.0 | 45,280.0 | 45,630.0 | 45,630.0 | 241,800 |
| 2018/03/09 | 44,600.0 | 44,950.0 | 43,860.0 | 44,400.0 | 44,400.0 | 352,000 |
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。
