3,003円
スマレジ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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 6,260.0 | 6,540.0 | 6,250.0 | 6,510.0 | 3,255.0 | 112,500 |
| 2021/04/19 | 5,940.0 | 6,310.0 | 5,880.0 | 6,270.0 | 3,135.0 | 85,800 |
| 2021/04/16 | 6,020.0 | 6,020.0 | 5,850.0 | 5,920.0 | 2,960.0 | 27,500 |
| 2021/04/15 | 5,990.0 | 6,090.0 | 5,910.0 | 5,970.0 | 2,985.0 | 18,200 |
| 2021/04/14 | 5,950.0 | 6,030.0 | 5,880.0 | 5,990.0 | 2,995.0 | 22,100 |
| 2021/04/13 | 5,710.0 | 5,970.0 | 5,700.0 | 5,970.0 | 2,985.0 | 33,500 |
| 2021/04/12 | 5,940.0 | 5,990.0 | 5,750.0 | 5,810.0 | 2,905.0 | 48,300 |
| 2021/04/09 | 5,800.0 | 6,050.0 | 5,800.0 | 6,010.0 | 3,005.0 | 61,600 |
| 2021/04/08 | 5,700.0 | 5,830.0 | 5,570.0 | 5,830.0 | 2,915.0 | 31,500 |
| 2021/04/07 | 5,850.0 | 5,860.0 | 5,680.0 | 5,730.0 | 2,865.0 | 36,600 |
| 2021/04/06 | 5,920.0 | 6,150.0 | 5,830.0 | 5,850.0 | 2,925.0 | 59,800 |
| 2021/04/05 | 6,000.0 | 6,130.0 | 5,770.0 | 5,880.0 | 2,940.0 | 55,300 |
| 2021/04/02 | 6,070.0 | 6,250.0 | 5,840.0 | 5,910.0 | 2,955.0 | 82,000 |
| 2021/04/01 | 5,690.0 | 6,080.0 | 5,670.0 | 5,930.0 | 2,965.0 | 93,200 |
| 2021/03/31 | 5,640.0 | 5,750.0 | 5,560.0 | 5,690.0 | 2,845.0 | 46,700 |
| 2021/03/30 | 5,410.0 | 5,810.0 | 5,340.0 | 5,720.0 | 2,860.0 | 55,000 |
| 2021/03/29 | 5,440.0 | 5,590.0 | 5,390.0 | 5,430.0 | 2,715.0 | 51,300 |
| 2021/03/26 | 5,380.0 | 5,390.0 | 5,250.0 | 5,320.0 | 2,660.0 | 39,600 |
| 2021/03/25 | 5,630.0 | 5,660.0 | 5,290.0 | 5,380.0 | 2,690.0 | 69,800 |
| 2021/03/24 | 5,600.0 | 5,740.0 | 5,590.0 | 5,660.0 | 2,830.0 | 35,900 |
おすすめ条件でスクリーニングされた銘柄を見る
スマレジの取引履歴を振り返りませんか？
スマレジ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。
