72,246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) |
|---|---|---|---|---|---|---|
| 2019/06/13 | 37,660.0 | 38,110.0 | 37,620.0 | 37,790.0 | 37,790.0 | 230,300 |
| 2019/06/12 | 38,120.0 | 38,620.0 | 37,930.0 | 38,360.0 | 38,360.0 | 269,700 |
| 2019/06/11 | 37,800.0 | 38,110.0 | 37,700.0 | 38,000.0 | 38,000.0 | 214,500 |
| 2019/06/10 | 37,680.0 | 37,830.0 | 37,100.0 | 37,750.0 | 37,750.0 | 326,500 |
| 2019/06/07 | 36,470.0 | 36,790.0 | 36,230.0 | 36,700.0 | 36,700.0 | 165,000 |
| 2019/06/06 | 36,790.0 | 36,890.0 | 36,180.0 | 36,290.0 | 36,290.0 | 267,100 |
| 2019/06/05 | 37,440.0 | 37,520.0 | 36,820.0 | 36,990.0 | 36,990.0 | 417,200 |
| 2019/06/04 | 35,000.0 | 35,740.0 | 34,880.0 | 35,660.0 | 35,660.0 | 266,700 |
| 2019/06/03 | 35,370.0 | 35,610.0 | 35,160.0 | 35,270.0 | 35,270.0 | 305,200 |
| 2019/05/31 | 35,900.0 | 36,260.0 | 35,720.0 | 35,770.0 | 35,770.0 | 280,400 |
| 2019/05/30 | 36,890.0 | 36,890.0 | 36,080.0 | 36,700.0 | 36,700.0 | 192,500 |
| 2019/05/29 | 36,200.0 | 36,490.0 | 35,870.0 | 36,410.0 | 36,410.0 | 314,000 |
| 2019/05/28 | 36,330.0 | 37,030.0 | 36,140.0 | 36,930.0 | 36,930.0 | 229,100 |
| 2019/05/27 | 36,690.0 | 36,970.0 | 36,390.0 | 36,420.0 | 36,420.0 | 202,700 |
| 2019/05/24 | 35,870.0 | 36,960.0 | 35,790.0 | 36,790.0 | 36,790.0 | 255,600 |
| 2019/05/23 | 36,700.0 | 36,800.0 | 36,050.0 | 36,100.0 | 36,100.0 | 245,500 |
| 2019/05/22 | 37,650.0 | 37,760.0 | 36,870.0 | 37,010.0 | 37,010.0 | 299,500 |
| 2019/05/21 | 36,630.0 | 37,420.0 | 35,770.0 | 36,870.0 | 36,870.0 | 507,800 |
| 2019/05/20 | 38,650.0 | 38,780.0 | 37,280.0 | 37,390.0 | 37,390.0 | 313,000 |
| 2019/05/17 | 40,080.0 | 40,080.0 | 39,280.0 | 39,350.0 | 39,350.0 | 210,100 |
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。
