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) |
|---|---|---|---|---|---|---|
| 2017/08/10 | 35,500.0 | 35,620.0 | 34,720.0 | 34,810.0 | 34,810.0 | 248,900 |
| 2017/08/09 | 36,500.0 | 36,550.0 | 34,870.0 | 35,290.0 | 35,290.0 | 354,900 |
| 2017/08/08 | 36,180.0 | 36,690.0 | 35,800.0 | 36,000.0 | 36,000.0 | 265,900 |
| 2017/08/07 | 36,060.0 | 36,070.0 | 35,890.0 | 36,000.0 | 36,000.0 | 154,900 |
| 2017/08/04 | 35,550.0 | 35,890.0 | 35,500.0 | 35,740.0 | 35,740.0 | 152,100 |
| 2017/08/03 | 35,850.0 | 35,940.0 | 35,630.0 | 35,630.0 | 35,630.0 | 94,000 |
| 2017/08/02 | 35,610.0 | 35,860.0 | 35,390.0 | 35,760.0 | 35,760.0 | 92,200 |
| 2017/08/01 | 35,140.0 | 35,580.0 | 35,110.0 | 35,580.0 | 35,580.0 | 124,800 |
| 2017/07/31 | 35,340.0 | 35,490.0 | 35,080.0 | 35,110.0 | 35,110.0 | 145,600 |
| 2017/07/28 | 35,890.0 | 36,040.0 | 35,360.0 | 35,460.0 | 35,460.0 | 152,500 |
| 2017/07/27 | 35,550.0 | 36,060.0 | 35,500.0 | 35,710.0 | 35,710.0 | 155,700 |
| 2017/07/26 | 36,040.0 | 36,170.0 | 35,180.0 | 35,440.0 | 35,440.0 | 182,000 |
| 2017/07/25 | 35,820.0 | 35,920.0 | 35,550.0 | 35,570.0 | 35,570.0 | 128,100 |
| 2017/07/24 | 36,210.0 | 36,300.0 | 35,780.0 | 35,930.0 | 35,930.0 | 156,600 |
| 2017/07/21 | 36,130.0 | 36,900.0 | 36,130.0 | 36,500.0 | 36,500.0 | 436,800 |
| 2017/07/20 | 35,060.0 | 35,370.0 | 34,910.0 | 35,330.0 | 35,330.0 | 161,300 |
| 2017/07/19 | 34,990.0 | 35,170.0 | 34,770.0 | 34,910.0 | 34,910.0 | 127,800 |
| 2017/07/18 | 35,100.0 | 35,270.0 | 34,940.0 | 35,170.0 | 35,170.0 | 123,800 |
| 2017/07/14 | 35,190.0 | 35,500.0 | 35,110.0 | 35,280.0 | 35,280.0 | 124,700 |
| 2017/07/13 | 35,460.0 | 35,590.0 | 35,230.0 | 35,370.0 | 35,370.0 | 116,000 |
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。
