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) |
|---|---|---|---|---|---|---|
| 2018/10/11 | 32,090.0 | 32,890.0 | 31,690.0 | 31,890.0 | 31,890.0 | 470,300 |
| 2018/10/10 | 34,880.0 | 35,260.0 | 33,800.0 | 34,190.0 | 34,190.0 | 413,400 |
| 2018/10/09 | 35,340.0 | 35,380.0 | 33,830.0 | 34,030.0 | 34,030.0 | 398,000 |
| 2018/10/05 | 36,560.0 | 36,820.0 | 36,150.0 | 36,320.0 | 36,320.0 | 219,800 |
| 2018/10/04 | 37,110.0 | 37,330.0 | 36,370.0 | 36,840.0 | 36,840.0 | 244,400 |
| 2018/10/03 | 37,520.0 | 37,660.0 | 36,700.0 | 36,720.0 | 36,720.0 | 226,800 |
| 2018/10/02 | 37,800.0 | 38,020.0 | 37,240.0 | 37,380.0 | 37,380.0 | 288,900 |
| 2018/10/01 | 36,750.0 | 37,260.0 | 36,160.0 | 37,120.0 | 37,120.0 | 239,300 |
| 2018/09/28 | 37,500.0 | 37,850.0 | 36,340.0 | 36,360.0 | 36,360.0 | 370,000 |
| 2018/09/27 | 38,020.0 | 38,080.0 | 36,510.0 | 36,580.0 | 36,580.0 | 324,000 |
| 2018/09/26 | 37,150.0 | 37,830.0 | 36,810.0 | 37,830.0 | 37,830.0 | 284,600 |
| 2018/09/25 | 36,810.0 | 37,280.0 | 36,360.0 | 36,820.0 | 36,820.0 | 320,200 |
| 2018/09/21 | 37,000.0 | 37,420.0 | 36,670.0 | 37,380.0 | 37,380.0 | 341,600 |
| 2018/09/20 | 36,850.0 | 37,310.0 | 35,990.0 | 36,230.0 | 36,230.0 | 306,100 |
| 2018/09/19 | 36,020.0 | 36,590.0 | 35,700.0 | 36,160.0 | 36,160.0 | 342,800 |
| 2018/09/18 | 34,700.0 | 35,340.0 | 33,690.0 | 34,910.0 | 34,910.0 | 409,800 |
| 2018/09/14 | 33,860.0 | 35,010.0 | 33,630.0 | 34,600.0 | 34,600.0 | 489,700 |
| 2018/09/13 | 32,860.0 | 33,930.0 | 32,840.0 | 33,260.0 | 33,260.0 | 392,400 |
| 2018/09/12 | 33,630.0 | 33,720.0 | 32,170.0 | 32,510.0 | 32,510.0 | 321,300 |
| 2018/09/11 | 33,030.0 | 33,140.0 | 32,650.0 | 33,070.0 | 33,070.0 | 240,300 |
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。
