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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 51,070.0 | 52,630.0 | 49,650.0 | 49,650.0 | 49,650.0 | 373,600 |
| 2018/02/06 | 48,460.0 | 49,970.0 | 48,130.0 | 49,460.0 | 49,460.0 | 499,900 |
| 2018/02/05 | 53,530.0 | 53,860.0 | 52,680.0 | 52,860.0 | 52,860.0 | 324,800 |
| 2018/02/02 | 54,890.0 | 55,320.0 | 54,370.0 | 54,990.0 | 54,990.0 | 213,400 |
| 2018/02/01 | 53,750.0 | 54,850.0 | 53,600.0 | 54,820.0 | 54,820.0 | 171,500 |
| 2018/01/31 | 53,580.0 | 54,750.0 | 53,500.0 | 53,520.0 | 53,520.0 | 256,300 |
| 2018/01/30 | 55,320.0 | 55,440.0 | 53,700.0 | 53,960.0 | 53,960.0 | 238,000 |
| 2018/01/29 | 54,710.0 | 55,540.0 | 54,400.0 | 55,460.0 | 55,460.0 | 301,900 |
| 2018/01/26 | 54,420.0 | 54,910.0 | 54,330.0 | 54,710.0 | 54,710.0 | 281,300 |
| 2018/01/25 | 53,950.0 | 54,780.0 | 53,460.0 | 54,550.0 | 54,550.0 | 250,600 |
| 2018/01/24 | 54,500.0 | 54,990.0 | 54,330.0 | 54,630.0 | 54,630.0 | 259,000 |
| 2018/01/23 | 54,940.0 | 55,410.0 | 54,530.0 | 55,010.0 | 55,010.0 | 253,600 |
| 2018/01/22 | 54,510.0 | 55,290.0 | 54,240.0 | 55,270.0 | 55,270.0 | 289,200 |
| 2018/01/19 | 54,390.0 | 55,350.0 | 54,170.0 | 55,200.0 | 55,200.0 | 210,000 |
| 2018/01/18 | 55,480.0 | 55,830.0 | 54,330.0 | 54,390.0 | 54,390.0 | 433,100 |
| 2018/01/17 | 52,970.0 | 54,810.0 | 52,840.0 | 54,800.0 | 54,800.0 | 404,300 |
| 2018/01/16 | 51,600.0 | 53,270.0 | 51,450.0 | 53,270.0 | 53,270.0 | 240,500 |
| 2018/01/15 | 52,000.0 | 52,400.0 | 51,140.0 | 51,450.0 | 51,450.0 | 170,700 |
| 2018/01/12 | 49,980.0 | 51,570.0 | 49,950.0 | 51,570.0 | 51,570.0 | 340,000 |
| 2018/01/11 | 49,150.0 | 49,910.0 | 49,020.0 | 49,870.0 | 49,870.0 | 215,100 |
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。
