57,696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) |
|---|---|---|---|---|---|---|
| 2020/02/21 | 49,480.0 | 50,040.0 | 48,920.0 | 49,020.0 | 49,020.0 | 194,600 |
| 2020/02/20 | 48,970.0 | 49,630.0 | 48,830.0 | 49,230.0 | 49,230.0 | 189,400 |
| 2020/02/19 | 48,200.0 | 48,670.0 | 47,660.0 | 48,530.0 | 48,530.0 | 174,100 |
| 2020/02/18 | 48,940.0 | 49,140.0 | 47,650.0 | 47,690.0 | 47,690.0 | 210,300 |
| 2020/02/17 | 49,450.0 | 50,020.0 | 49,190.0 | 49,940.0 | 49,940.0 | 115,800 |
| 2020/02/14 | 49,400.0 | 50,190.0 | 49,400.0 | 50,080.0 | 50,080.0 | 183,200 |
| 2020/02/13 | 51,280.0 | 51,280.0 | 49,480.0 | 49,690.0 | 49,690.0 | 271,900 |
| 2020/02/12 | 51,010.0 | 51,250.0 | 50,320.0 | 51,000.0 | 51,000.0 | 226,400 |
| 2020/02/10 | 50,310.0 | 50,580.0 | 49,960.0 | 50,430.0 | 50,430.0 | 243,100 |
| 2020/02/07 | 50,620.0 | 50,980.0 | 50,120.0 | 50,750.0 | 50,750.0 | 236,000 |
| 2020/02/06 | 50,170.0 | 50,340.0 | 49,700.0 | 50,300.0 | 50,300.0 | 286,100 |
| 2020/02/05 | 49,770.0 | 49,910.0 | 48,990.0 | 48,990.0 | 48,990.0 | 209,500 |
| 2020/02/04 | 48,060.0 | 48,630.0 | 47,590.0 | 48,430.0 | 48,430.0 | 261,100 |
| 2020/02/03 | 46,690.0 | 48,010.0 | 46,570.0 | 47,820.0 | 47,820.0 | 212,500 |
| 2020/01/31 | 48,890.0 | 48,890.0 | 48,190.0 | 48,230.0 | 48,230.0 | 169,500 |
| 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 |
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。
