72,344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) |
|---|---|---|---|---|---|---|
| 2019/07/11 | 39,040.0 | 39,230.0 | 38,590.0 | 38,770.0 | 38,770.0 | 343,900 |
| 2019/07/10 | 39,770.0 | 39,900.0 | 39,610.0 | 39,620.0 | 39,620.0 | 219,300 |
| 2019/07/09 | 40,820.0 | 41,000.0 | 40,350.0 | 40,400.0 | 40,400.0 | 164,000 |
| 2019/07/08 | 41,430.0 | 41,540.0 | 40,920.0 | 41,000.0 | 41,000.0 | 168,400 |
| 2019/07/05 | 41,460.0 | 41,690.0 | 41,380.0 | 41,690.0 | 41,690.0 | 134,000 |
| 2019/07/04 | 41,200.0 | 41,510.0 | 41,070.0 | 41,460.0 | 41,460.0 | 113,900 |
| 2019/07/03 | 41,380.0 | 41,380.0 | 40,550.0 | 40,890.0 | 40,890.0 | 178,400 |
| 2019/07/02 | 41,790.0 | 41,800.0 | 41,310.0 | 41,490.0 | 41,490.0 | 241,300 |
| 2019/07/01 | 41,110.0 | 41,850.0 | 40,930.0 | 41,850.0 | 41,850.0 | 243,400 |
| 2019/06/28 | 40,040.0 | 40,530.0 | 39,790.0 | 40,170.0 | 40,170.0 | 243,000 |
| 2019/06/27 | 39,600.0 | 40,150.0 | 39,470.0 | 40,030.0 | 40,030.0 | 190,500 |
| 2019/06/26 | 38,790.0 | 39,160.0 | 38,750.0 | 38,900.0 | 38,900.0 | 115,300 |
| 2019/06/25 | 38,950.0 | 39,270.0 | 38,780.0 | 39,000.0 | 39,000.0 | 138,800 |
| 2019/06/24 | 39,000.0 | 39,270.0 | 38,850.0 | 39,170.0 | 39,170.0 | 170,400 |
| 2019/06/21 | 39,150.0 | 39,360.0 | 38,860.0 | 39,000.0 | 39,000.0 | 223,300 |
| 2019/06/20 | 38,900.0 | 39,250.0 | 38,610.0 | 39,230.0 | 39,230.0 | 185,400 |
| 2019/06/19 | 38,930.0 | 39,700.0 | 38,740.0 | 38,970.0 | 38,970.0 | 298,800 |
| 2019/06/18 | 38,000.0 | 38,200.0 | 37,660.0 | 37,760.0 | 37,760.0 | 242,500 |
| 2019/06/17 | 37,460.0 | 37,670.0 | 37,210.0 | 37,500.0 | 37,500.0 | 185,200 |
| 2019/06/14 | 37,980.0 | 38,110.0 | 37,760.0 | 37,870.0 | 37,870.0 | 166,700 |
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。
