1,393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) |
|---|---|---|---|---|---|---|
| 2025/10/08 | 1,091.0 | 1,094.0 | 1,082.0 | 1,094.0 | 1,094.0 | 1,800 |
| 2025/10/07 | 1,090.0 | 1,097.0 | 1,086.0 | 1,097.0 | 1,097.0 | 2,300 |
| 2025/10/06 | 1,100.0 | 1,100.0 | 1,080.0 | 1,090.0 | 1,090.0 | 4,900 |
| 2025/10/03 | 1,125.0 | 1,125.0 | 1,112.0 | 1,112.0 | 1,112.0 | 2,800 |
| 2025/10/02 | 1,141.0 | 1,165.0 | 1,115.0 | 1,134.0 | 1,134.0 | 3,600 |
| 2025/10/01 | 1,141.0 | 1,148.0 | 1,139.0 | 1,139.0 | 1,139.0 | 1,000 |
| 2025/09/30 | 1,142.0 | 1,155.0 | 1,142.0 | 1,155.0 | 1,155.0 | 1,000 |
| 2025/09/29 | 1,151.0 | 1,154.0 | 1,141.0 | 1,148.0 | 1,148.0 | 8,000 |
| 2025/09/26 | 1,173.0 | 1,173.0 | 1,154.0 | 1,171.0 | 1,171.0 | 6,600 |
| 2025/09/25 | 1,168.0 | 1,175.0 | 1,160.0 | 1,175.0 | 1,175.0 | 5,700 |
| 2025/09/24 | 1,148.0 | 1,167.0 | 1,146.0 | 1,157.0 | 1,157.0 | 7,900 |
| 2025/09/22 | 1,161.0 | 1,161.0 | 1,150.0 | 1,150.0 | 1,150.0 | 3,200 |
| 2025/09/19 | 1,158.0 | 1,167.0 | 1,146.0 | 1,149.0 | 1,149.0 | 3,500 |
| 2025/09/18 | 1,174.0 | 1,174.0 | 1,136.0 | 1,140.0 | 1,140.0 | 11,400 |
| 2025/09/17 | 1,168.0 | 1,176.0 | 1,162.0 | 1,175.0 | 1,175.0 | 6,600 |
| 2025/09/16 | 1,179.0 | 1,179.0 | 1,167.0 | 1,167.0 | 1,167.0 | 5,500 |
| 2025/09/12 | 1,181.0 | 1,183.0 | 1,179.0 | 1,179.0 | 1,179.0 | 2,900 |
| 2025/09/11 | 1,194.0 | 1,194.0 | 1,181.0 | 1,181.0 | 1,181.0 | 5,100 |
| 2025/09/10 | 1,213.0 | 1,215.0 | 1,190.0 | 1,191.0 | 1,191.0 | 17,100 |
| 2025/09/09 | 1,217.0 | 1,226.0 | 1,213.0 | 1,217.0 | 1,217.0 | 1,400 |
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。
