72,254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) |
|---|---|---|---|---|---|---|
| 2020/05/12 | 50,920.0 | 51,220.0 | 50,420.0 | 50,840.0 | 50,840.0 | 125,600 |
| 2020/05/11 | 50,500.0 | 51,320.0 | 50,310.0 | 51,120.0 | 51,120.0 | 140,400 |
| 2020/05/08 | 50,000.0 | 50,650.0 | 50,000.0 | 50,560.0 | 50,560.0 | 205,500 |
| 2020/05/07 | 48,770.0 | 50,260.0 | 48,580.0 | 49,560.0 | 49,560.0 | 277,800 |
| 2020/05/01 | 48,580.0 | 49,480.0 | 48,220.0 | 49,470.0 | 49,470.0 | 221,200 |
| 2020/04/30 | 50,120.0 | 50,120.0 | 48,930.0 | 49,000.0 | 49,000.0 | 351,400 |
| 2020/04/28 | 48,910.0 | 49,490.0 | 48,850.0 | 49,420.0 | 49,420.0 | 254,800 |
| 2020/04/27 | 48,470.0 | 48,900.0 | 48,290.0 | 48,900.0 | 48,900.0 | 227,600 |
| 2020/04/24 | 47,990.0 | 48,420.0 | 47,480.0 | 48,000.0 | 48,000.0 | 294,800 |
| 2020/04/23 | 48,700.0 | 49,010.0 | 47,940.0 | 48,000.0 | 48,000.0 | 170,200 |
| 2020/04/22 | 47,530.0 | 48,400.0 | 47,150.0 | 48,400.0 | 48,400.0 | 247,200 |
| 2020/04/21 | 48,230.0 | 49,050.0 | 48,140.0 | 48,230.0 | 48,230.0 | 192,300 |
| 2020/04/20 | 48,730.0 | 49,330.0 | 48,430.0 | 48,810.0 | 48,810.0 | 178,500 |
| 2020/04/17 | 49,800.0 | 50,150.0 | 49,100.0 | 49,340.0 | 49,340.0 | 273,400 |
| 2020/04/16 | 49,410.0 | 49,740.0 | 48,870.0 | 49,100.0 | 49,100.0 | 302,500 |
| 2020/04/15 | 50,520.0 | 51,070.0 | 50,200.0 | 50,720.0 | 50,720.0 | 215,700 |
| 2020/04/14 | 48,640.0 | 49,990.0 | 48,600.0 | 49,820.0 | 49,820.0 | 182,700 |
| 2020/04/13 | 48,190.0 | 48,850.0 | 48,080.0 | 48,320.0 | 48,320.0 | 141,800 |
| 2020/04/10 | 47,890.0 | 48,850.0 | 47,620.0 | 48,670.0 | 48,670.0 | 212,700 |
| 2020/04/09 | 48,000.0 | 48,200.0 | 46,590.0 | 47,400.0 | 47,400.0 | 265,200 |
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。
