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) |
|---|---|---|---|---|---|---|
| 2016/08/19 | 28,050.0 | 28,395.0 | 27,960.0 | 28,120.0 | 28,120.0 | 221,300 |
| 2016/08/18 | 28,090.0 | 28,215.0 | 27,635.0 | 27,635.0 | 27,635.0 | 212,400 |
| 2016/08/17 | 28,150.0 | 28,495.0 | 28,055.0 | 28,440.0 | 28,440.0 | 187,600 |
| 2016/08/16 | 28,685.0 | 28,880.0 | 28,225.0 | 28,240.0 | 28,240.0 | 186,200 |
| 2016/08/15 | 28,650.0 | 28,940.0 | 28,600.0 | 28,610.0 | 28,610.0 | 129,400 |
| 2016/08/12 | 28,620.0 | 28,855.0 | 28,295.0 | 28,770.0 | 28,770.0 | 192,900 |
| 2016/08/10 | 28,450.0 | 28,795.0 | 28,090.0 | 28,140.0 | 28,140.0 | 259,600 |
| 2016/08/09 | 28,135.0 | 28,490.0 | 27,850.0 | 28,415.0 | 28,415.0 | 277,300 |
| 2016/08/08 | 27,920.0 | 28,210.0 | 27,425.0 | 28,210.0 | 28,210.0 | 428,900 |
| 2016/08/05 | 25,950.0 | 26,400.0 | 25,950.0 | 26,090.0 | 26,090.0 | 253,000 |
| 2016/08/04 | 25,660.0 | 25,930.0 | 25,405.0 | 25,840.0 | 25,840.0 | 226,500 |
| 2016/08/03 | 25,740.0 | 26,220.0 | 25,630.0 | 25,660.0 | 25,660.0 | 229,200 |
| 2016/08/02 | 26,360.0 | 26,935.0 | 26,315.0 | 26,470.0 | 26,470.0 | 158,500 |
| 2016/08/01 | 26,685.0 | 27,300.0 | 26,325.0 | 27,015.0 | 27,015.0 | 134,900 |
| 2016/07/29 | 27,520.0 | 27,530.0 | 26,370.0 | 27,185.0 | 27,185.0 | 302,400 |
| 2016/07/28 | 27,000.0 | 27,520.0 | 27,000.0 | 27,430.0 | 27,430.0 | 360,400 |
| 2016/07/27 | 26,750.0 | 27,490.0 | 26,545.0 | 27,280.0 | 27,280.0 | 465,500 |
| 2016/07/26 | 26,535.0 | 26,660.0 | 26,305.0 | 26,450.0 | 26,450.0 | 315,600 |
| 2016/07/25 | 26,255.0 | 26,900.0 | 26,215.0 | 26,660.0 | 26,660.0 | 412,700 |
| 2016/07/22 | 25,700.0 | 26,080.0 | 25,590.0 | 25,765.0 | 25,765.0 | 244,000 |
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。
