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) |
|---|---|---|---|---|---|---|
| 2018/05/18 | 42,700.0 | 44,180.0 | 42,590.0 | 43,980.0 | 43,980.0 | 419,000 |
| 2018/05/17 | 42,500.0 | 42,900.0 | 41,990.0 | 42,210.0 | 42,210.0 | 164,200 |
| 2018/05/16 | 42,980.0 | 43,710.0 | 42,110.0 | 42,130.0 | 42,130.0 | 362,800 |
| 2018/05/15 | 43,080.0 | 43,160.0 | 42,310.0 | 42,340.0 | 42,340.0 | 159,600 |
| 2018/05/14 | 42,950.0 | 43,200.0 | 42,250.0 | 42,530.0 | 42,530.0 | 186,200 |
| 2018/05/11 | 42,050.0 | 43,070.0 | 41,960.0 | 43,040.0 | 43,040.0 | 172,700 |
| 2018/05/10 | 42,000.0 | 42,310.0 | 41,460.0 | 41,600.0 | 41,600.0 | 134,700 |
| 2018/05/09 | 42,350.0 | 42,730.0 | 41,820.0 | 41,910.0 | 41,910.0 | 176,100 |
| 2018/05/08 | 42,200.0 | 42,550.0 | 42,180.0 | 42,540.0 | 42,540.0 | 176,000 |
| 2018/05/07 | 41,300.0 | 41,700.0 | 40,710.0 | 41,700.0 | 41,700.0 | 144,300 |
| 2018/05/02 | 41,180.0 | 41,860.0 | 41,160.0 | 41,280.0 | 41,280.0 | 155,000 |
| 2018/05/01 | 41,500.0 | 41,700.0 | 40,910.0 | 41,180.0 | 41,180.0 | 223,000 |
| 2018/04/27 | 41,700.0 | 42,060.0 | 40,420.0 | 41,720.0 | 41,720.0 | 313,600 |
| 2018/04/26 | 42,850.0 | 43,230.0 | 42,470.0 | 42,780.0 | 42,780.0 | 190,200 |
| 2018/04/25 | 43,140.0 | 43,300.0 | 41,960.0 | 42,210.0 | 42,210.0 | 274,200 |
| 2018/04/24 | 43,300.0 | 44,100.0 | 43,230.0 | 44,090.0 | 44,090.0 | 201,300 |
| 2018/04/23 | 42,470.0 | 42,670.0 | 41,960.0 | 42,600.0 | 42,600.0 | 109,200 |
| 2018/04/20 | 42,680.0 | 42,850.0 | 41,900.0 | 42,360.0 | 42,360.0 | 183,800 |
| 2018/04/19 | 43,690.0 | 44,080.0 | 43,130.0 | 43,250.0 | 43,250.0 | 202,300 |
| 2018/04/18 | 42,070.0 | 43,580.0 | 42,060.0 | 43,470.0 | 43,470.0 | 187,700 |
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。
