70,443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) |
|---|---|---|---|---|---|---|
| 2016/07/22 | 25,700.0 | 26,080.0 | 25,590.0 | 25,765.0 | 25,765.0 | 244,000 |
| 2016/07/21 | 26,510.0 | 26,805.0 | 26,215.0 | 26,300.0 | 26,300.0 | 291,200 |
| 2016/07/20 | 25,810.0 | 26,090.0 | 25,705.0 | 26,010.0 | 26,010.0 | 220,500 |
| 2016/07/19 | 26,875.0 | 26,875.0 | 25,695.0 | 26,075.0 | 26,075.0 | 279,200 |
| 2016/07/15 | 25,870.0 | 26,020.0 | 25,625.0 | 25,875.0 | 25,875.0 | 417,300 |
| 2016/07/14 | 25,600.0 | 25,815.0 | 25,385.0 | 25,585.0 | 25,585.0 | 173,200 |
| 2016/07/13 | 26,100.0 | 26,390.0 | 25,480.0 | 25,550.0 | 25,550.0 | 321,700 |
| 2016/07/12 | 24,645.0 | 25,385.0 | 24,630.0 | 25,060.0 | 25,060.0 | 232,900 |
| 2016/07/11 | 23,970.0 | 24,480.0 | 23,855.0 | 24,260.0 | 24,260.0 | 228,900 |
| 2016/07/08 | 23,550.0 | 23,800.0 | 23,185.0 | 23,200.0 | 23,200.0 | 184,900 |
| 2016/07/07 | 23,835.0 | 24,120.0 | 23,460.0 | 23,470.0 | 23,470.0 | 174,100 |
| 2016/07/06 | 23,700.0 | 23,820.0 | 23,475.0 | 23,700.0 | 23,700.0 | 378,300 |
| 2016/07/05 | 24,720.0 | 24,855.0 | 23,980.0 | 24,105.0 | 24,105.0 | 245,200 |
| 2016/07/04 | 24,550.0 | 24,975.0 | 24,500.0 | 24,940.0 | 24,940.0 | 172,600 |
| 2016/07/01 | 25,060.0 | 25,250.0 | 24,800.0 | 24,855.0 | 24,855.0 | 136,300 |
| 2016/06/30 | 25,075.0 | 25,360.0 | 24,905.0 | 24,905.0 | 24,905.0 | 231,200 |
| 2016/06/29 | 24,910.0 | 25,215.0 | 24,640.0 | 25,140.0 | 25,140.0 | 168,000 |
| 2016/06/28 | 24,080.0 | 24,755.0 | 23,975.0 | 24,530.0 | 24,530.0 | 193,100 |
| 2016/06/27 | 24,360.0 | 24,500.0 | 24,030.0 | 24,450.0 | 24,450.0 | 186,100 |
| 2016/06/24 | 26,905.0 | 27,100.0 | 23,800.0 | 24,090.0 | 24,090.0 | 298,900 |
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。
