507円
ＳＭＮ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) |
|---|---|---|---|---|---|---|
| 2018/08/28 | 5,550.0 | 5,550.0 | 5,100.0 | 5,170.0 | 2,585.0 | 64,300 |
| 2018/08/27 | 5,690.0 | 5,780.0 | 5,470.0 | 5,610.0 | 2,805.0 | 51,500 |
| 2018/08/24 | 5,530.0 | 5,650.0 | 5,440.0 | 5,600.0 | 2,800.0 | 24,000 |
| 2018/08/23 | 5,790.0 | 5,860.0 | 5,430.0 | 5,550.0 | 2,775.0 | 65,300 |
| 2018/08/22 | 5,780.0 | 6,060.0 | 5,700.0 | 5,770.0 | 2,885.0 | 55,200 |
| 2018/08/21 | 5,710.0 | 5,930.0 | 5,660.0 | 5,880.0 | 2,940.0 | 24,000 |
| 2018/08/20 | 5,680.0 | 5,910.0 | 5,580.0 | 5,790.0 | 2,895.0 | 43,900 |
| 2018/08/17 | 5,950.0 | 5,970.0 | 5,480.0 | 5,650.0 | 2,825.0 | 87,700 |
| 2018/08/16 | 6,240.0 | 6,240.0 | 5,890.0 | 6,010.0 | 3,005.0 | 57,900 |
| 2018/08/15 | 6,070.0 | 6,260.0 | 6,060.0 | 6,180.0 | 3,090.0 | 45,200 |
| 2018/08/14 | 6,030.0 | 6,410.0 | 5,960.0 | 6,170.0 | 3,085.0 | 92,700 |
| 2018/08/13 | 5,690.0 | 6,040.0 | 5,680.0 | 5,940.0 | 2,970.0 | 94,900 |
| 2018/08/10 | 5,470.0 | 5,670.0 | 5,240.0 | 5,540.0 | 2,770.0 | 93,100 |
| 2018/08/09 | 5,250.0 | 5,610.0 | 4,980.0 | 5,570.0 | 2,785.0 | 253,900 |
| 2018/08/08 | 4,695.0 | 4,905.0 | 4,660.0 | 4,905.0 | 2,452.5 | 170,700 |
| 2018/08/07 | 4,170.0 | 4,245.0 | 4,125.0 | 4,205.0 | 2,102.5 | 46,800 |
| 2018/08/06 | 4,340.0 | 4,375.0 | 4,180.0 | 4,180.0 | 2,090.0 | 58,000 |
| 2018/08/03 | 4,600.0 | 4,640.0 | 4,395.0 | 4,410.0 | 2,205.0 | 44,400 |
| 2018/08/02 | 4,750.0 | 4,880.0 | 4,560.0 | 4,600.0 | 2,300.0 | 45,700 |
| 2018/08/01 | 4,710.0 | 4,815.0 | 4,645.0 | 4,790.0 | 2,395.0 | 12,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＭＮの取引履歴を振り返りませんか？
ＳＭＮ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。
