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) |
|---|---|---|---|---|---|---|
| 2018/04/04 | 3,990.0 | 4,000.0 | 3,475.0 | 3,475.0 | 1,737.5 | 94,500 |
| 2018/04/03 | 3,745.0 | 3,990.0 | 3,745.0 | 3,860.0 | 1,930.0 | 64,400 |
| 2018/04/02 | 3,670.0 | 3,950.0 | 3,665.0 | 3,730.0 | 1,865.0 | 65,800 |
| 2018/03/30 | 3,575.0 | 3,680.0 | 3,465.0 | 3,600.0 | 1,800.0 | 58,100 |
| 2018/03/29 | 3,400.0 | 4,020.0 | 3,350.0 | 3,535.0 | 1,767.5 | 133,800 |
| 2018/03/28 | 3,000.0 | 3,390.0 | 2,920.0 | 3,330.0 | 1,665.0 | 47,600 |
| 2018/03/27 | 6,350.0 | 6,400.0 | 6,150.0 | 6,150.0 | 1,537.5 | 31,200 |
| 2018/03/26 | 5,900.0 | 6,200.0 | 5,740.0 | 6,090.0 | 1,522.5 | 23,800 |
| 2018/03/23 | 5,560.0 | 5,930.0 | 5,540.0 | 5,790.0 | 1,447.5 | 18,600 |
| 2018/03/22 | 5,590.0 | 5,950.0 | 5,590.0 | 5,860.0 | 1,465.0 | 12,900 |
| 2018/03/20 | 5,500.0 | 5,800.0 | 5,480.0 | 5,600.0 | 1,400.0 | 16,000 |
| 2018/03/19 | 5,960.0 | 6,030.0 | 5,660.0 | 5,730.0 | 1,432.5 | 18,200 |
| 2018/03/16 | 6,100.0 | 6,100.0 | 5,820.0 | 6,060.0 | 1,515.0 | 25,800 |
| 2018/03/15 | 5,860.0 | 6,100.0 | 5,680.0 | 6,040.0 | 1,510.0 | 42,600 |
| 2018/03/14 | 5,750.0 | 6,150.0 | 5,650.0 | 5,850.0 | 1,462.5 | 121,000 |
| 2018/03/13 | 5,130.0 | 5,200.0 | 5,000.0 | 5,190.0 | 1,297.5 | 13,000 |
| 2018/03/12 | 5,100.0 | 5,160.0 | 4,960.0 | 5,130.0 | 1,282.5 | 8,500 |
| 2018/03/09 | 5,400.0 | 5,460.0 | 4,990.0 | 5,060.0 | 1,265.0 | 22,100 |
| 2018/03/08 | 5,100.0 | 5,360.0 | 5,040.0 | 5,360.0 | 1,340.0 | 13,600 |
| 2018/03/07 | 4,990.0 | 5,040.0 | 4,785.0 | 5,010.0 | 1,252.5 | 15,000 |
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。
