2,490円
スマレジ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) |
|---|---|---|---|---|---|---|
| 2021/08/10 | 7,520.0 | 7,640.0 | 7,460.0 | 7,640.0 | 3,820.0 | 55,200 |
| 2021/08/06 | 7,560.0 | 7,720.0 | 7,440.0 | 7,560.0 | 3,780.0 | 34,100 |
| 2021/08/05 | 7,540.0 | 7,640.0 | 7,420.0 | 7,610.0 | 3,805.0 | 46,000 |
| 2021/08/04 | 7,760.0 | 7,830.0 | 7,290.0 | 7,440.0 | 3,720.0 | 78,100 |
| 2021/08/03 | 7,400.0 | 7,700.0 | 7,400.0 | 7,660.0 | 3,830.0 | 65,000 |
| 2021/08/02 | 7,190.0 | 7,460.0 | 7,190.0 | 7,460.0 | 3,730.0 | 56,900 |
| 2021/07/30 | 7,100.0 | 7,270.0 | 7,010.0 | 7,200.0 | 3,600.0 | 41,200 |
| 2021/07/29 | 7,190.0 | 7,220.0 | 7,000.0 | 7,070.0 | 3,535.0 | 53,800 |
| 2021/07/28 | 7,390.0 | 7,440.0 | 7,200.0 | 7,210.0 | 3,605.0 | 100,000 |
| 2021/07/27 | 7,450.0 | 7,640.0 | 7,400.0 | 7,460.0 | 3,730.0 | 76,400 |
| 2021/07/26 | 7,560.0 | 7,600.0 | 7,350.0 | 7,450.0 | 3,725.0 | 80,000 |
| 2021/07/21 | 7,510.0 | 7,740.0 | 7,470.0 | 7,570.0 | 3,785.0 | 108,300 |
| 2021/07/20 | 7,270.0 | 7,490.0 | 7,260.0 | 7,420.0 | 3,710.0 | 58,200 |
| 2021/07/19 | 7,230.0 | 7,390.0 | 7,140.0 | 7,330.0 | 3,665.0 | 44,900 |
| 2021/07/16 | 7,360.0 | 7,490.0 | 7,070.0 | 7,340.0 | 3,670.0 | 84,800 |
| 2021/07/15 | 7,060.0 | 7,340.0 | 7,030.0 | 7,230.0 | 3,615.0 | 61,400 |
| 2021/07/14 | 7,310.0 | 7,530.0 | 7,290.0 | 7,340.0 | 3,670.0 | 66,100 |
| 2021/07/13 | 7,350.0 | 7,410.0 | 7,200.0 | 7,280.0 | 3,640.0 | 44,700 |
| 2021/07/12 | 7,230.0 | 7,370.0 | 7,120.0 | 7,330.0 | 3,665.0 | 117,300 |
| 2021/07/09 | 6,960.0 | 7,250.0 | 6,950.0 | 7,250.0 | 3,625.0 | 126,000 |
おすすめ条件でスクリーニングされた銘柄を見る
スマレジの取引履歴を振り返りませんか？
スマレジ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。
