72,671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) |
|---|---|---|---|---|---|---|
| 2016/08/05 | 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 |
| 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 |
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。
