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) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 35,190.0 | 35,530.0 | 35,190.0 | 35,460.0 | 35,460.0 | 154,600 |
| 2017/07/11 | 35,180.0 | 35,420.0 | 35,010.0 | 35,350.0 | 35,350.0 | 152,700 |
| 2017/07/10 | 35,150.0 | 35,260.0 | 34,760.0 | 35,070.0 | 35,070.0 | 194,300 |
| 2017/07/07 | 34,150.0 | 34,750.0 | 34,100.0 | 34,690.0 | 34,690.0 | 172,700 |
| 2017/07/06 | 34,410.0 | 34,760.0 | 34,210.0 | 34,470.0 | 34,470.0 | 263,400 |
| 2017/07/05 | 33,700.0 | 34,440.0 | 33,670.0 | 34,440.0 | 34,440.0 | 232,800 |
| 2017/07/04 | 34,600.0 | 34,860.0 | 33,910.0 | 33,960.0 | 33,960.0 | 243,500 |
| 2017/07/03 | 34,140.0 | 34,760.0 | 34,060.0 | 34,680.0 | 34,680.0 | 202,000 |
| 2017/06/30 | 34,190.0 | 34,330.0 | 33,970.0 | 34,150.0 | 34,150.0 | 253,100 |
| 2017/06/29 | 34,920.0 | 34,950.0 | 34,520.0 | 34,760.0 | 34,760.0 | 166,400 |
| 2017/06/28 | 35,120.0 | 35,270.0 | 34,500.0 | 34,600.0 | 34,600.0 | 216,400 |
| 2017/06/27 | 35,450.0 | 35,530.0 | 35,150.0 | 35,180.0 | 35,180.0 | 153,300 |
| 2017/06/26 | 34,650.0 | 35,320.0 | 34,620.0 | 35,250.0 | 35,250.0 | 160,300 |
| 2017/06/23 | 34,580.0 | 34,780.0 | 34,360.0 | 34,710.0 | 34,710.0 | 145,800 |
| 2017/06/22 | 34,800.0 | 35,020.0 | 34,580.0 | 34,580.0 | 34,580.0 | 241,300 |
| 2017/06/21 | 34,450.0 | 34,960.0 | 34,400.0 | 34,710.0 | 34,710.0 | 280,900 |
| 2017/06/20 | 34,180.0 | 34,950.0 | 34,080.0 | 34,600.0 | 34,600.0 | 306,000 |
| 2017/06/19 | 33,990.0 | 34,110.0 | 33,680.0 | 33,830.0 | 33,830.0 | 294,200 |
| 2017/06/16 | 34,400.0 | 34,530.0 | 33,930.0 | 33,950.0 | 33,950.0 | 342,000 |
| 2017/06/15 | 34,210.0 | 34,370.0 | 33,970.0 | 34,200.0 | 34,200.0 | 309,800 |
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。
