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) |
|---|---|---|---|---|---|---|
| 2018/06/15 | 40,310.0 | 40,320.0 | 39,060.0 | 39,150.0 | 39,150.0 | 321,600 |
| 2018/06/14 | 40,440.0 | 40,660.0 | 40,000.0 | 40,010.0 | 40,010.0 | 214,300 |
| 2018/06/13 | 41,220.0 | 41,580.0 | 40,570.0 | 40,840.0 | 40,840.0 | 239,100 |
| 2018/06/12 | 41,920.0 | 41,930.0 | 40,620.0 | 40,860.0 | 40,860.0 | 229,900 |
| 2018/06/11 | 41,770.0 | 41,970.0 | 41,440.0 | 41,870.0 | 41,870.0 | 85,500 |
| 2018/06/08 | 41,850.0 | 42,430.0 | 41,710.0 | 41,830.0 | 41,830.0 | 203,900 |
| 2018/06/07 | 42,500.0 | 42,900.0 | 42,080.0 | 42,080.0 | 42,080.0 | 167,200 |
| 2018/06/06 | 42,690.0 | 43,030.0 | 42,170.0 | 42,180.0 | 42,180.0 | 169,900 |
| 2018/06/05 | 42,620.0 | 43,270.0 | 42,000.0 | 42,300.0 | 42,300.0 | 155,500 |
| 2018/06/04 | 42,000.0 | 42,570.0 | 41,690.0 | 42,470.0 | 42,470.0 | 162,000 |
| 2018/06/01 | 41,280.0 | 41,770.0 | 41,150.0 | 41,200.0 | 41,200.0 | 158,000 |
| 2018/05/31 | 42,080.0 | 42,220.0 | 40,940.0 | 41,430.0 | 41,430.0 | 312,200 |
| 2018/05/30 | 42,000.0 | 42,330.0 | 41,690.0 | 41,840.0 | 41,840.0 | 185,200 |
| 2018/05/29 | 43,300.0 | 43,300.0 | 42,480.0 | 42,890.0 | 42,890.0 | 104,000 |
| 2018/05/28 | 43,430.0 | 43,970.0 | 43,340.0 | 43,430.0 | 43,430.0 | 101,800 |
| 2018/05/25 | 43,080.0 | 43,970.0 | 43,080.0 | 43,100.0 | 43,100.0 | 182,200 |
| 2018/05/24 | 44,300.0 | 44,480.0 | 43,000.0 | 43,080.0 | 43,080.0 | 231,700 |
| 2018/05/23 | 44,800.0 | 44,810.0 | 44,220.0 | 44,330.0 | 44,330.0 | 204,200 |
| 2018/05/22 | 45,000.0 | 45,580.0 | 44,560.0 | 45,190.0 | 45,190.0 | 216,100 |
| 2018/05/21 | 44,300.0 | 45,490.0 | 44,210.0 | 45,350.0 | 45,350.0 | 320,800 |
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。
