73,340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) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 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 |
| 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 |
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。
