1,389円
スマサポ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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 1,230.0 | 1,270.0 | 1,229.0 | 1,270.0 | 1,270.0 | 3,700 |
| 2025/02/13 | 1,235.0 | 1,240.0 | 1,233.0 | 1,237.0 | 1,237.0 | 1,500 |
| 2025/02/12 | 1,231.0 | 1,246.0 | 1,178.0 | 1,211.0 | 1,211.0 | 12,500 |
| 2025/02/10 | 1,113.0 | 1,247.0 | 1,113.0 | 1,235.0 | 1,235.0 | 15,500 |
| 2025/02/07 | 1,155.0 | 1,220.0 | 1,155.0 | 1,173.0 | 1,173.0 | 7,900 |
| 2025/02/06 | 1,197.0 | 1,197.0 | 1,153.0 | 1,185.0 | 1,185.0 | 1,400 |
| 2025/02/05 | 1,172.0 | 1,193.0 | 1,172.0 | 1,180.0 | 1,180.0 | 2,200 |
| 2025/02/04 | 1,180.0 | 1,180.0 | 1,143.0 | 1,162.0 | 1,162.0 | 900 |
| 2025/02/03 | 1,180.0 | 1,180.0 | 1,144.0 | 1,180.0 | 1,180.0 | 1,000 |
| 2025/01/31 | 1,134.0 | 1,200.0 | 1,133.0 | 1,179.0 | 1,179.0 | 1,700 |
| 2025/01/30 | 1,145.0 | 1,180.0 | 1,145.0 | 1,160.0 | 1,160.0 | 2,200 |
| 2025/01/29 | 1,162.0 | 1,187.0 | 1,139.0 | 1,140.0 | 1,140.0 | 5,500 |
| 2025/01/28 | 1,152.0 | 1,190.0 | 1,152.0 | 1,187.0 | 1,187.0 | 5,200 |
| 2025/01/27 | 1,150.0 | 1,195.0 | 1,150.0 | 1,155.0 | 1,155.0 | 5,600 |
| 2025/01/24 | 1,074.0 | 1,150.0 | 1,074.0 | 1,150.0 | 1,150.0 | 3,500 |
| 2025/01/23 | 1,065.0 | 1,095.0 | 1,065.0 | 1,095.0 | 1,095.0 | 300 |
| 2025/01/22 | 1,069.0 | 1,095.0 | 1,032.0 | 1,095.0 | 1,095.0 | 5,200 |
| 2025/01/21 | 1,083.0 | 1,083.0 | 1,068.0 | 1,075.0 | 1,075.0 | 800 |
| 2025/01/20 | 1,090.0 | 1,090.0 | 1,067.0 | 1,071.0 | 1,071.0 | 4,200 |
| 2025/01/17 | 1,041.0 | 1,070.0 | 1,020.0 | 1,070.0 | 1,070.0 | 4,400 |
おすすめ条件でスクリーニングされた銘柄を見る
スマサポの取引履歴を振り返りませんか？
スマサポ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。
