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) |
|---|---|---|---|---|---|---|
| 2018/12/27 | 33,400.0 | 33,550.0 | 32,750.0 | 33,300.0 | 33,300.0 | 202,200 |
| 2018/12/26 | 32,250.0 | 32,910.0 | 31,170.0 | 31,940.0 | 31,940.0 | 231,200 |
| 2018/12/25 | 32,370.0 | 32,780.0 | 31,950.0 | 32,030.0 | 32,030.0 | 253,800 |
| 2018/12/21 | 33,480.0 | 33,850.0 | 32,970.0 | 33,560.0 | 33,560.0 | 432,200 |
| 2018/12/20 | 34,420.0 | 35,360.0 | 33,550.0 | 33,740.0 | 33,740.0 | 272,900 |
| 2018/12/19 | 35,000.0 | 35,330.0 | 34,660.0 | 35,060.0 | 35,060.0 | 242,900 |
| 2018/12/18 | 33,680.0 | 35,080.0 | 33,620.0 | 34,630.0 | 34,630.0 | 305,100 |
| 2018/12/17 | 34,850.0 | 35,570.0 | 34,610.0 | 34,620.0 | 34,620.0 | 315,500 |
| 2018/12/14 | 35,740.0 | 35,850.0 | 34,680.0 | 34,840.0 | 34,840.0 | 361,400 |
| 2018/12/13 | 35,580.0 | 36,130.0 | 35,260.0 | 35,750.0 | 35,750.0 | 330,300 |
| 2018/12/12 | 34,490.0 | 35,600.0 | 34,040.0 | 35,270.0 | 35,270.0 | 313,700 |
| 2018/12/11 | 34,710.0 | 34,750.0 | 33,600.0 | 33,810.0 | 33,810.0 | 250,900 |
| 2018/12/10 | 34,750.0 | 35,280.0 | 34,630.0 | 34,720.0 | 34,720.0 | 268,500 |
| 2018/12/07 | 35,980.0 | 36,240.0 | 35,340.0 | 35,950.0 | 35,950.0 | 292,600 |
| 2018/12/06 | 36,600.0 | 36,700.0 | 35,470.0 | 35,720.0 | 35,720.0 | 402,400 |
| 2018/12/05 | 37,320.0 | 37,980.0 | 37,160.0 | 37,380.0 | 37,380.0 | 271,200 |
| 2018/12/04 | 39,650.0 | 39,850.0 | 38,490.0 | 38,580.0 | 38,580.0 | 340,200 |
| 2018/12/03 | 39,460.0 | 40,200.0 | 39,240.0 | 39,910.0 | 39,910.0 | 342,500 |
| 2018/11/30 | 38,270.0 | 38,810.0 | 38,010.0 | 38,480.0 | 38,480.0 | 216,400 |
| 2018/11/29 | 39,890.0 | 40,410.0 | 38,470.0 | 38,500.0 | 38,500.0 | 380,100 |
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。
