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) |
|---|---|---|---|---|---|---|
| 2016/11/17 | 31,730.0 | 31,930.0 | 31,510.0 | 31,910.0 | 31,910.0 | 194,900 |
| 2016/11/16 | 32,900.0 | 32,910.0 | 31,360.0 | 31,860.0 | 31,860.0 | 373,000 |
| 2016/11/15 | 32,700.0 | 32,730.0 | 32,240.0 | 32,470.0 | 32,470.0 | 162,200 |
| 2016/11/14 | 32,450.0 | 32,800.0 | 32,170.0 | 32,470.0 | 32,470.0 | 222,000 |
| 2016/11/11 | 32,080.0 | 32,750.0 | 31,970.0 | 32,120.0 | 32,120.0 | 315,300 |
| 2016/11/10 | 31,890.0 | 32,020.0 | 31,000.0 | 31,590.0 | 31,590.0 | 402,500 |
| 2016/11/09 | 31,180.0 | 32,140.0 | 28,910.0 | 29,485.0 | 29,485.0 | 589,000 |
| 2016/11/08 | 30,720.0 | 30,720.0 | 30,170.0 | 30,480.0 | 30,480.0 | 188,300 |
| 2016/11/07 | 30,490.0 | 30,700.0 | 30,300.0 | 30,700.0 | 30,700.0 | 190,800 |
| 2016/11/04 | 29,575.0 | 29,790.0 | 29,050.0 | 29,710.0 | 29,710.0 | 230,600 |
| 2016/11/02 | 30,200.0 | 30,260.0 | 29,850.0 | 29,925.0 | 29,925.0 | 187,300 |
| 2016/11/01 | 30,410.0 | 30,660.0 | 30,340.0 | 30,580.0 | 30,580.0 | 178,800 |
| 2016/10/31 | 30,520.0 | 30,660.0 | 30,400.0 | 30,490.0 | 30,490.0 | 248,700 |
| 2016/10/28 | 30,750.0 | 30,870.0 | 30,530.0 | 30,740.0 | 30,740.0 | 217,200 |
| 2016/10/27 | 30,600.0 | 30,740.0 | 30,400.0 | 30,450.0 | 30,450.0 | 247,600 |
| 2016/10/26 | 30,390.0 | 30,790.0 | 30,180.0 | 30,660.0 | 30,660.0 | 171,000 |
| 2016/10/25 | 30,250.0 | 30,610.0 | 30,250.0 | 30,550.0 | 30,550.0 | 158,800 |
| 2016/10/24 | 30,250.0 | 30,420.0 | 30,070.0 | 30,250.0 | 30,250.0 | 162,400 |
| 2016/10/21 | 30,250.0 | 30,680.0 | 30,070.0 | 30,320.0 | 30,320.0 | 268,700 |
| 2016/10/20 | 29,680.0 | 30,260.0 | 29,600.0 | 30,120.0 | 30,120.0 | 185,400 |
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。
