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) |
|---|---|---|---|---|---|---|
| 2018/07/13 | 38,620.0 | 39,180.0 | 37,150.0 | 37,470.0 | 37,470.0 | 316,200 |
| 2018/07/12 | 37,800.0 | 38,170.0 | 36,940.0 | 37,980.0 | 37,980.0 | 228,400 |
| 2018/07/11 | 38,390.0 | 38,390.0 | 37,130.0 | 37,710.0 | 37,710.0 | 209,100 |
| 2018/07/10 | 38,550.0 | 39,170.0 | 38,200.0 | 38,710.0 | 38,710.0 | 182,300 |
| 2018/07/09 | 37,880.0 | 37,920.0 | 37,240.0 | 37,850.0 | 37,850.0 | 205,800 |
| 2018/07/06 | 36,980.0 | 37,480.0 | 36,650.0 | 37,370.0 | 37,370.0 | 376,200 |
| 2018/07/05 | 37,160.0 | 37,940.0 | 36,430.0 | 36,640.0 | 36,640.0 | 474,700 |
| 2018/07/04 | 39,030.0 | 39,250.0 | 36,990.0 | 37,730.0 | 37,730.0 | 566,700 |
| 2018/07/03 | 40,360.0 | 40,630.0 | 39,690.0 | 40,110.0 | 40,110.0 | 275,300 |
| 2018/07/02 | 40,630.0 | 41,200.0 | 40,190.0 | 40,260.0 | 40,260.0 | 219,300 |
| 2018/06/29 | 41,080.0 | 41,290.0 | 40,220.0 | 40,630.0 | 40,630.0 | 268,400 |
| 2018/06/28 | 41,500.0 | 42,280.0 | 41,030.0 | 41,420.0 | 41,420.0 | 278,100 |
| 2018/06/27 | 43,670.0 | 43,990.0 | 41,700.0 | 41,780.0 | 41,780.0 | 345,000 |
| 2018/06/26 | 41,560.0 | 42,720.0 | 41,530.0 | 42,610.0 | 42,610.0 | 236,200 |
| 2018/06/25 | 42,810.0 | 42,940.0 | 41,890.0 | 41,960.0 | 41,960.0 | 295,900 |
| 2018/06/22 | 41,080.0 | 42,610.0 | 40,950.0 | 42,500.0 | 42,500.0 | 408,900 |
| 2018/06/21 | 41,000.0 | 41,870.0 | 41,000.0 | 41,590.0 | 41,590.0 | 487,900 |
| 2018/06/20 | 38,530.0 | 40,550.0 | 38,310.0 | 40,500.0 | 40,500.0 | 504,900 |
| 2018/06/19 | 37,700.0 | 38,910.0 | 37,600.0 | 38,500.0 | 38,500.0 | 421,000 |
| 2018/06/18 | 38,930.0 | 38,960.0 | 37,630.0 | 37,970.0 | 37,970.0 | 257,400 |
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。
