72,233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) |
|---|---|---|---|---|---|---|
| 2018/12/07 | 35,980.0 | 36,240.0 | 35,340.0 | 35,950.0 | 35,950.0 | 292,600 |
| 2018/12/06 | 36,600.0 | 36,700.0 | 35,470.0 | 35,720.0 | 35,720.0 | 402,400 |
| 2018/12/05 | 37,320.0 | 37,980.0 | 37,160.0 | 37,380.0 | 37,380.0 | 271,200 |
| 2018/12/04 | 39,650.0 | 39,850.0 | 38,490.0 | 38,580.0 | 38,580.0 | 340,200 |
| 2018/12/03 | 39,460.0 | 40,200.0 | 39,240.0 | 39,910.0 | 39,910.0 | 342,500 |
| 2018/11/30 | 38,270.0 | 38,810.0 | 38,010.0 | 38,480.0 | 38,480.0 | 216,400 |
| 2018/11/29 | 39,890.0 | 40,410.0 | 38,470.0 | 38,500.0 | 38,500.0 | 380,100 |
| 2018/11/28 | 38,200.0 | 39,570.0 | 38,090.0 | 39,430.0 | 39,430.0 | 377,800 |
| 2018/11/27 | 37,790.0 | 38,300.0 | 37,130.0 | 38,130.0 | 38,130.0 | 290,000 |
| 2018/11/26 | 37,400.0 | 37,710.0 | 36,730.0 | 37,580.0 | 37,580.0 | 263,300 |
| 2018/11/22 | 37,530.0 | 38,140.0 | 37,160.0 | 37,400.0 | 37,400.0 | 258,300 |
| 2018/11/21 | 36,510.0 | 38,010.0 | 36,510.0 | 37,900.0 | 37,900.0 | 336,700 |
| 2018/11/20 | 37,300.0 | 37,770.0 | 37,100.0 | 37,550.0 | 37,550.0 | 251,200 |
| 2018/11/19 | 36,590.0 | 38,240.0 | 36,410.0 | 38,060.0 | 38,060.0 | 321,800 |
| 2018/11/16 | 37,610.0 | 38,090.0 | 36,210.0 | 36,700.0 | 36,700.0 | 465,000 |
| 2018/11/15 | 37,160.0 | 37,760.0 | 36,620.0 | 37,210.0 | 37,210.0 | 371,700 |
| 2018/11/14 | 36,860.0 | 37,740.0 | 36,510.0 | 37,400.0 | 37,400.0 | 484,000 |
| 2018/11/13 | 35,770.0 | 36,880.0 | 34,800.0 | 36,820.0 | 36,820.0 | 514,100 |
| 2018/11/12 | 35,130.0 | 37,170.0 | 35,060.0 | 36,930.0 | 36,930.0 | 424,800 |
| 2018/11/09 | 36,460.0 | 37,020.0 | 35,140.0 | 35,320.0 | 35,320.0 | 510,700 |
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。
