72,349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) |
|---|---|---|---|---|---|---|
| 2019/08/09 | 37,680.0 | 37,710.0 | 37,250.0 | 37,520.0 | 37,520.0 | 221,000 |
| 2019/08/08 | 37,200.0 | 37,350.0 | 36,800.0 | 37,010.0 | 37,010.0 | 217,800 |
| 2019/08/07 | 37,350.0 | 37,440.0 | 36,440.0 | 37,130.0 | 37,130.0 | 276,800 |
| 2019/08/06 | 35,400.0 | 37,540.0 | 35,380.0 | 37,510.0 | 37,510.0 | 317,200 |
| 2019/08/05 | 37,400.0 | 37,490.0 | 36,440.0 | 36,800.0 | 36,800.0 | 235,400 |
| 2019/08/02 | 38,550.0 | 38,590.0 | 37,650.0 | 37,800.0 | 37,800.0 | 389,200 |
| 2019/08/01 | 39,460.0 | 39,970.0 | 39,230.0 | 39,740.0 | 39,740.0 | 161,500 |
| 2019/07/31 | 40,120.0 | 40,340.0 | 39,590.0 | 39,860.0 | 39,860.0 | 255,900 |
| 2019/07/30 | 40,910.0 | 41,280.0 | 40,700.0 | 40,910.0 | 40,910.0 | 164,700 |
| 2019/07/29 | 40,860.0 | 41,000.0 | 40,250.0 | 40,860.0 | 40,860.0 | 145,800 |
| 2019/07/26 | 41,470.0 | 41,660.0 | 40,780.0 | 40,860.0 | 40,860.0 | 224,600 |
| 2019/07/25 | 42,150.0 | 42,680.0 | 42,070.0 | 42,510.0 | 42,510.0 | 180,100 |
| 2019/07/24 | 41,500.0 | 42,100.0 | 41,460.0 | 42,070.0 | 42,070.0 | 249,000 |
| 2019/07/23 | 40,660.0 | 41,390.0 | 40,550.0 | 41,220.0 | 41,220.0 | 161,100 |
| 2019/07/22 | 40,400.0 | 40,690.0 | 40,350.0 | 40,470.0 | 40,470.0 | 119,000 |
| 2019/07/19 | 39,080.0 | 40,690.0 | 39,010.0 | 40,470.0 | 40,470.0 | 310,000 |
| 2019/07/18 | 39,450.0 | 39,570.0 | 38,860.0 | 39,000.0 | 39,000.0 | 279,900 |
| 2019/07/17 | 38,850.0 | 39,660.0 | 38,820.0 | 39,450.0 | 39,450.0 | 321,900 |
| 2019/07/16 | 38,470.0 | 39,030.0 | 38,360.0 | 38,890.0 | 38,890.0 | 357,400 |
| 2019/07/12 | 38,600.0 | 38,600.0 | 37,840.0 | 37,850.0 | 37,850.0 | 300,000 |
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。
