514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) |
|---|---|---|---|---|---|---|
| 2018/02/19 | 4,395.0 | 4,880.0 | 4,260.0 | 4,805.0 | 1,201.2 | 59,000 |
| 2018/02/16 | 3,860.0 | 4,280.0 | 3,860.0 | 4,235.0 | 1,058.7 | 39,900 |
| 2018/02/15 | 3,740.0 | 3,880.0 | 3,665.0 | 3,810.0 | 952.5 | 6,200 |
| 2018/02/14 | 3,900.0 | 3,920.0 | 3,700.0 | 3,780.0 | 945.0 | 10,700 |
| 2018/02/13 | 3,950.0 | 3,995.0 | 3,830.0 | 3,930.0 | 982.5 | 19,400 |
| 2018/02/09 | 3,630.0 | 3,815.0 | 3,600.0 | 3,755.0 | 938.7 | 10,400 |
| 2018/02/08 | 3,685.0 | 3,905.0 | 3,680.0 | 3,875.0 | 968.7 | 16,500 |
| 2018/02/07 | 4,045.0 | 4,045.0 | 3,600.0 | 3,600.0 | 900.0 | 30,100 |
| 2018/02/06 | 3,610.0 | 3,650.0 | 3,260.0 | 3,555.0 | 888.7 | 45,800 |
| 2018/02/05 | 3,890.0 | 3,950.0 | 3,790.0 | 3,870.0 | 967.5 | 15,500 |
| 2018/02/02 | 3,980.0 | 4,035.0 | 3,865.0 | 4,005.0 | 1,001.2 | 11,900 |
| 2018/02/01 | 4,030.0 | 4,065.0 | 3,910.0 | 3,975.0 | 993.7 | 9,400 |
| 2018/01/31 | 3,725.0 | 4,070.0 | 3,720.0 | 4,020.0 | 1,005.0 | 31,500 |
| 2018/01/30 | 3,840.0 | 3,995.0 | 3,780.0 | 3,825.0 | 956.2 | 27,100 |
| 2018/01/29 | 3,780.0 | 3,935.0 | 3,740.0 | 3,900.0 | 975.0 | 30,900 |
| 2018/01/26 | 3,800.0 | 3,830.0 | 3,675.0 | 3,710.0 | 927.5 | 22,900 |
| 2018/01/25 | 3,520.0 | 3,640.0 | 3,510.0 | 3,630.0 | 907.5 | 13,700 |
| 2018/01/24 | 3,515.0 | 3,535.0 | 3,420.0 | 3,515.0 | 878.7 | 9,300 |
| 2018/01/23 | 3,490.0 | 3,520.0 | 3,445.0 | 3,515.0 | 878.7 | 6,100 |
| 2018/01/22 | 3,520.0 | 3,600.0 | 3,480.0 | 3,490.0 | 872.5 | 14,300 |
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。
