70,391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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 55,180.0 | 56,390.0 | 54,990.0 | 56,220.0 | 56,220.0 | 227,000 |
| 2020/05/29 | 56,200.0 | 56,560.0 | 54,150.0 | 54,370.0 | 54,370.0 | 509,700 |
| 2020/05/28 | 56,200.0 | 56,880.0 | 55,510.0 | 56,810.0 | 56,810.0 | 262,900 |
| 2020/05/27 | 55,760.0 | 56,300.0 | 55,190.0 | 55,700.0 | 55,700.0 | 218,500 |
| 2020/05/26 | 54,500.0 | 55,850.0 | 54,400.0 | 55,500.0 | 55,500.0 | 188,000 |
| 2020/05/25 | 54,300.0 | 54,380.0 | 53,740.0 | 53,990.0 | 53,990.0 | 78,000 |
| 2020/05/22 | 53,500.0 | 53,800.0 | 53,080.0 | 53,320.0 | 53,320.0 | 109,000 |
| 2020/05/21 | 53,880.0 | 54,200.0 | 53,430.0 | 53,560.0 | 53,560.0 | 114,400 |
| 2020/05/20 | 53,200.0 | 54,470.0 | 53,020.0 | 54,000.0 | 54,000.0 | 235,900 |
| 2020/05/19 | 52,500.0 | 53,390.0 | 51,730.0 | 53,000.0 | 53,000.0 | 268,900 |
| 2020/05/18 | 51,000.0 | 51,720.0 | 50,760.0 | 51,210.0 | 51,210.0 | 186,000 |
| 2020/05/15 | 51,880.0 | 52,350.0 | 51,300.0 | 52,300.0 | 52,300.0 | 245,100 |
| 2020/05/14 | 51,880.0 | 51,910.0 | 51,180.0 | 51,180.0 | 51,180.0 | 125,300 |
| 2020/05/13 | 51,090.0 | 52,120.0 | 50,720.0 | 52,030.0 | 52,030.0 | 241,200 |
| 2020/05/12 | 50,920.0 | 51,220.0 | 50,420.0 | 50,840.0 | 50,840.0 | 125,600 |
| 2020/05/11 | 50,500.0 | 51,320.0 | 50,310.0 | 51,120.0 | 51,120.0 | 140,400 |
| 2020/05/08 | 50,000.0 | 50,650.0 | 50,000.0 | 50,560.0 | 50,560.0 | 205,500 |
| 2020/05/07 | 48,770.0 | 50,260.0 | 48,580.0 | 49,560.0 | 49,560.0 | 277,800 |
| 2020/05/01 | 48,580.0 | 49,480.0 | 48,220.0 | 49,470.0 | 49,470.0 | 221,200 |
| 2020/04/30 | 50,120.0 | 50,120.0 | 48,930.0 | 49,000.0 | 49,000.0 | 351,400 |
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。
