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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 49,310.0 | 49,400.0 | 47,900.0 | 48,190.0 | 48,190.0 | 175,000 |
| 2020/01/29 | 49,460.0 | 49,700.0 | 49,070.0 | 49,480.0 | 49,480.0 | 152,500 |
| 2020/01/28 | 48,980.0 | 49,010.0 | 48,650.0 | 48,930.0 | 48,930.0 | 258,400 |
| 2020/01/27 | 50,870.0 | 50,890.0 | 49,570.0 | 49,590.0 | 49,590.0 | 342,600 |
| 2020/01/24 | 52,720.0 | 52,730.0 | 52,240.0 | 52,470.0 | 52,470.0 | 114,700 |
| 2020/01/23 | 52,480.0 | 52,630.0 | 52,030.0 | 52,200.0 | 52,200.0 | 127,600 |
| 2020/01/22 | 51,810.0 | 52,820.0 | 51,730.0 | 52,810.0 | 52,810.0 | 157,500 |
| 2020/01/21 | 52,670.0 | 53,060.0 | 51,670.0 | 51,790.0 | 51,790.0 | 180,900 |
| 2020/01/20 | 52,320.0 | 53,070.0 | 52,290.0 | 52,930.0 | 52,930.0 | 121,600 |
| 2020/01/17 | 52,850.0 | 53,270.0 | 51,960.0 | 52,320.0 | 52,320.0 | 224,600 |
| 2020/01/16 | 53,000.0 | 53,040.0 | 51,720.0 | 52,120.0 | 52,120.0 | 250,700 |
| 2020/01/15 | 53,650.0 | 53,760.0 | 53,030.0 | 53,300.0 | 53,300.0 | 143,500 |
| 2020/01/14 | 53,660.0 | 54,370.0 | 53,660.0 | 53,950.0 | 53,950.0 | 164,700 |
| 2020/01/10 | 52,020.0 | 53,450.0 | 52,020.0 | 53,120.0 | 53,120.0 | 250,900 |
| 2020/01/09 | 50,840.0 | 52,020.0 | 50,780.0 | 51,670.0 | 51,670.0 | 368,500 |
| 2020/01/08 | 50,000.0 | 50,020.0 | 49,080.0 | 49,780.0 | 49,780.0 | 193,800 |
| 2020/01/07 | 49,580.0 | 50,770.0 | 49,440.0 | 50,730.0 | 50,730.0 | 183,000 |
| 2020/01/06 | 49,380.0 | 49,770.0 | 49,250.0 | 49,580.0 | 49,580.0 | 216,900 |
| 2019/12/30 | 50,860.0 | 50,970.0 | 49,880.0 | 50,290.0 | 50,290.0 | 111,000 |
| 2019/12/27 | 51,330.0 | 51,350.0 | 50,710.0 | 50,890.0 | 50,890.0 | 79,700 |
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。
