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) |
|---|---|---|---|---|---|---|
| 2020/04/08 | 48,000.0 | 48,240.0 | 47,020.0 | 47,880.0 | 47,880.0 | 385,700 |
| 2020/04/07 | 47,200.0 | 48,210.0 | 46,830.0 | 47,310.0 | 47,310.0 | 229,500 |
| 2020/04/06 | 45,340.0 | 46,580.0 | 45,270.0 | 46,500.0 | 46,500.0 | 258,600 |
| 2020/04/03 | 44,360.0 | 45,650.0 | 44,360.0 | 45,270.0 | 45,270.0 | 217,300 |
| 2020/04/02 | 44,090.0 | 45,550.0 | 44,020.0 | 44,700.0 | 44,700.0 | 262,300 |
| 2020/04/01 | 45,100.0 | 46,350.0 | 44,060.0 | 44,510.0 | 44,510.0 | 256,200 |
| 2020/03/31 | 46,980.0 | 47,350.0 | 45,360.0 | 45,750.0 | 45,750.0 | 278,600 |
| 2020/03/30 | 45,840.0 | 46,190.0 | 44,560.0 | 46,000.0 | 46,000.0 | 398,800 |
| 2020/03/27 | 47,000.0 | 47,340.0 | 45,770.0 | 47,340.0 | 47,340.0 | 356,900 |
| 2020/03/26 | 45,140.0 | 45,500.0 | 43,340.0 | 45,160.0 | 45,160.0 | 395,900 |
| 2020/03/25 | 44,400.0 | 46,850.0 | 44,280.0 | 45,840.0 | 45,840.0 | 499,000 |
| 2020/03/24 | 40,740.0 | 42,720.0 | 40,110.0 | 42,640.0 | 42,640.0 | 426,700 |
| 2020/03/23 | 40,310.0 | 41,690.0 | 40,000.0 | 40,040.0 | 40,040.0 | 552,300 |
| 2020/03/19 | 43,720.0 | 44,380.0 | 40,400.0 | 41,010.0 | 41,010.0 | 488,400 |
| 2020/03/18 | 41,440.0 | 43,240.0 | 40,720.0 | 42,320.0 | 42,320.0 | 405,700 |
| 2020/03/17 | 37,610.0 | 41,220.0 | 37,060.0 | 40,630.0 | 40,630.0 | 695,700 |
| 2020/03/16 | 38,500.0 | 40,090.0 | 37,460.0 | 37,620.0 | 37,620.0 | 569,700 |
| 2020/03/13 | 37,700.0 | 39,880.0 | 35,870.0 | 38,440.0 | 38,440.0 | 765,200 |
| 2020/03/12 | 39,160.0 | 39,980.0 | 37,840.0 | 38,060.0 | 38,060.0 | 397,700 |
| 2020/03/11 | 39,900.0 | 41,740.0 | 39,510.0 | 40,090.0 | 40,090.0 | 430,600 |
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。
