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) |
|---|---|---|---|---|---|---|
| 2020/02/07 | 50,620.0 | 50,980.0 | 50,120.0 | 50,750.0 | 50,750.0 | 236,000 |
| 2020/02/06 | 50,170.0 | 50,340.0 | 49,700.0 | 50,300.0 | 50,300.0 | 286,100 |
| 2020/02/05 | 49,770.0 | 49,910.0 | 48,990.0 | 48,990.0 | 48,990.0 | 209,500 |
| 2020/02/04 | 48,060.0 | 48,630.0 | 47,590.0 | 48,430.0 | 48,430.0 | 261,100 |
| 2020/02/03 | 46,690.0 | 48,010.0 | 46,570.0 | 47,820.0 | 47,820.0 | 212,500 |
| 2020/01/31 | 48,890.0 | 48,890.0 | 48,190.0 | 48,230.0 | 48,230.0 | 169,500 |
| 2020/01/30 | 49,310.0 | 49,400.0 | 47,900.0 | 48,190.0 | 48,190.0 | 175,000 |
| 2020/01/29 | 49,460.0 | 49,700.0 | 49,070.0 | 49,480.0 | 49,480.0 | 152,500 |
| 2020/01/28 | 48,980.0 | 49,010.0 | 48,650.0 | 48,930.0 | 48,930.0 | 258,400 |
| 2020/01/27 | 50,870.0 | 50,890.0 | 49,570.0 | 49,590.0 | 49,590.0 | 342,600 |
| 2020/01/24 | 52,720.0 | 52,730.0 | 52,240.0 | 52,470.0 | 52,470.0 | 114,700 |
| 2020/01/23 | 52,480.0 | 52,630.0 | 52,030.0 | 52,200.0 | 52,200.0 | 127,600 |
| 2020/01/22 | 51,810.0 | 52,820.0 | 51,730.0 | 52,810.0 | 52,810.0 | 157,500 |
| 2020/01/21 | 52,670.0 | 53,060.0 | 51,670.0 | 51,790.0 | 51,790.0 | 180,900 |
| 2020/01/20 | 52,320.0 | 53,070.0 | 52,290.0 | 52,930.0 | 52,930.0 | 121,600 |
| 2020/01/17 | 52,850.0 | 53,270.0 | 51,960.0 | 52,320.0 | 52,320.0 | 224,600 |
| 2020/01/16 | 53,000.0 | 53,040.0 | 51,720.0 | 52,120.0 | 52,120.0 | 250,700 |
| 2020/01/15 | 53,650.0 | 53,760.0 | 53,030.0 | 53,300.0 | 53,300.0 | 143,500 |
| 2020/01/14 | 53,660.0 | 54,370.0 | 53,660.0 | 53,950.0 | 53,950.0 | 164,700 |
| 2020/01/10 | 52,020.0 | 53,450.0 | 52,020.0 | 53,120.0 | 53,120.0 | 250,900 |
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。
