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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 34,960.0 | 35,030.0 | 34,250.0 | 34,250.0 | 34,250.0 | 237,500 |
| 2017/06/13 | 34,860.0 | 34,970.0 | 34,480.0 | 34,790.0 | 34,790.0 | 209,100 |
| 2017/06/12 | 35,000.0 | 35,090.0 | 34,560.0 | 34,940.0 | 34,940.0 | 242,600 |
| 2017/06/09 | 34,910.0 | 35,510.0 | 34,880.0 | 35,170.0 | 35,170.0 | 307,900 |
| 2017/06/08 | 35,820.0 | 35,850.0 | 35,250.0 | 35,270.0 | 35,270.0 | 290,000 |
| 2017/06/07 | 36,400.0 | 36,400.0 | 35,710.0 | 35,760.0 | 35,760.0 | 244,600 |
| 2017/06/06 | 36,400.0 | 36,550.0 | 35,770.0 | 35,800.0 | 35,800.0 | 326,600 |
| 2017/06/05 | 36,370.0 | 36,850.0 | 36,340.0 | 36,580.0 | 36,580.0 | 182,500 |
| 2017/06/02 | 36,090.0 | 36,670.0 | 35,890.0 | 36,590.0 | 36,590.0 | 297,700 |
| 2017/06/01 | 35,380.0 | 36,140.0 | 35,330.0 | 35,870.0 | 35,870.0 | 296,300 |
| 2017/05/31 | 34,940.0 | 35,300.0 | 34,930.0 | 35,010.0 | 35,010.0 | 188,900 |
| 2017/05/30 | 34,860.0 | 35,300.0 | 34,740.0 | 35,180.0 | 35,180.0 | 176,600 |
| 2017/05/29 | 34,830.0 | 35,150.0 | 34,660.0 | 35,070.0 | 35,070.0 | 138,000 |
| 2017/05/26 | 34,990.0 | 35,170.0 | 34,830.0 | 34,830.0 | 34,830.0 | 148,800 |
| 2017/05/25 | 34,940.0 | 35,390.0 | 34,800.0 | 35,230.0 | 35,230.0 | 255,100 |
| 2017/05/24 | 35,000.0 | 35,000.0 | 34,440.0 | 34,770.0 | 34,770.0 | 196,000 |
| 2017/05/23 | 34,520.0 | 35,150.0 | 34,400.0 | 34,470.0 | 34,470.0 | 357,100 |
| 2017/05/22 | 33,560.0 | 34,530.0 | 33,530.0 | 34,520.0 | 34,520.0 | 524,700 |
| 2017/05/19 | 32,610.0 | 33,280.0 | 32,400.0 | 33,060.0 | 33,060.0 | 313,200 |
| 2017/05/18 | 32,420.0 | 32,700.0 | 32,030.0 | 32,170.0 | 32,170.0 | 267,800 |
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。
