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)
2020/04/03 44,360.0 45,650.0 44,360.0 45,270.0 45,270.0 217,300
2020/04/02 44,090.0 45,550.0 44,020.0 44,700.0 44,700.0 262,300
2020/04/01 45,100.0 46,350.0 44,060.0 44,510.0 44,510.0 256,200
2020/03/31 46,980.0 47,350.0 45,360.0 45,750.0 45,750.0 278,600
2020/03/30 45,840.0 46,190.0 44,560.0 46,000.0 46,000.0 398,800
2020/03/27 47,000.0 47,340.0 45,770.0 47,340.0 47,340.0 356,900
2020/03/26 45,140.0 45,500.0 43,340.0 45,160.0 45,160.0 395,900
2020/03/25 44,400.0 46,850.0 44,280.0 45,840.0 45,840.0 499,000
2020/03/24 40,740.0 42,720.0 40,110.0 42,640.0 42,640.0 426,700
2020/03/23 40,310.0 41,690.0 40,000.0 40,040.0 40,040.0 552,300
2020/03/19 43,720.0 44,380.0 40,400.0 41,010.0 41,010.0 488,400
2020/03/18 41,440.0 43,240.0 40,720.0 42,320.0 42,320.0 405,700
2020/03/17 37,610.0 41,220.0 37,060.0 40,630.0 40,630.0 695,700
2020/03/16 38,500.0 40,090.0 37,460.0 37,620.0 37,620.0 569,700
2020/03/13 37,700.0 39,880.0 35,870.0 38,440.0 38,440.0 765,200
2020/03/12 39,160.0 39,980.0 37,840.0 38,060.0 38,060.0 397,700
2020/03/11 39,900.0 41,740.0 39,510.0 40,090.0 40,090.0 430,600
2020/03/10 38,120.0 40,340.0 37,060.0 39,880.0 39,880.0 547,700
2020/03/09 40,660.0 40,700.0 38,510.0 38,820.0 38,820.0 409,200
2020/03/06 41,880.0 42,450.0 41,680.0 42,060.0 42,060.0 246,300

さらに表示

  • 最近見た銘柄
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

17,820.19

+1.46

TOPIX

1,325.13

-4.73

JASDAQ

126.90

-1.84

米ドル/円

108.54

+0.68

ユーロ/円

117.11

---

WTI原油

25.32

+5.01

NY金

1,637.7

+46.30

ヤフーファイナンスお勧め
公式アプリ
国内最大級の株と投資の総合アプリ
掲示板
投資家の売りたい買いたいが一目でわかる
投資信託
利益とリスクでの検索や注目の投信をご紹介