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) |
|---|---|---|---|---|---|---|
| 2018/03/19 | 45,000.0 | 45,350.0 | 44,620.0 | 44,990.0 | 44,990.0 | 252,800 |
| 2018/03/16 | 45,820.0 | 45,840.0 | 45,000.0 | 45,130.0 | 45,130.0 | 165,800 |
| 2018/03/15 | 45,010.0 | 45,700.0 | 44,830.0 | 45,680.0 | 45,680.0 | 185,500 |
| 2018/03/14 | 45,430.0 | 45,590.0 | 44,940.0 | 45,300.0 | 45,300.0 | 348,100 |
| 2018/03/13 | 45,640.0 | 46,500.0 | 45,450.0 | 46,500.0 | 46,500.0 | 243,300 |
| 2018/03/12 | 45,800.0 | 45,830.0 | 45,280.0 | 45,630.0 | 45,630.0 | 241,800 |
| 2018/03/09 | 44,600.0 | 44,950.0 | 43,860.0 | 44,400.0 | 44,400.0 | 352,000 |
| 2018/03/08 | 43,210.0 | 44,040.0 | 43,150.0 | 43,510.0 | 43,510.0 | 311,200 |
| 2018/03/07 | 43,130.0 | 43,590.0 | 42,330.0 | 42,350.0 | 42,350.0 | 225,300 |
| 2018/03/06 | 43,680.0 | 44,620.0 | 43,680.0 | 43,830.0 | 43,830.0 | 226,100 |
| 2018/03/05 | 43,120.0 | 43,210.0 | 42,410.0 | 42,980.0 | 42,980.0 | 201,900 |
| 2018/03/02 | 42,400.0 | 43,800.0 | 42,400.0 | 43,440.0 | 43,440.0 | 249,400 |
| 2018/03/01 | 43,830.0 | 44,310.0 | 43,560.0 | 43,800.0 | 43,800.0 | 290,000 |
| 2018/02/28 | 45,950.0 | 46,350.0 | 45,030.0 | 45,030.0 | 45,030.0 | 341,400 |
| 2018/02/27 | 46,120.0 | 46,880.0 | 46,000.0 | 46,650.0 | 46,650.0 | 227,900 |
| 2018/02/26 | 46,250.0 | 46,260.0 | 45,450.0 | 46,110.0 | 46,110.0 | 166,400 |
| 2018/02/23 | 45,250.0 | 46,060.0 | 44,880.0 | 45,880.0 | 45,880.0 | 207,000 |
| 2018/02/22 | 46,200.0 | 46,210.0 | 45,360.0 | 45,600.0 | 45,600.0 | 269,600 |
| 2018/02/21 | 45,900.0 | 47,040.0 | 45,460.0 | 46,400.0 | 46,400.0 | 293,400 |
| 2018/02/20 | 46,700.0 | 46,910.0 | 45,610.0 | 45,780.0 | 45,780.0 | 199,400 |
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。
