70,465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) |
|---|---|---|---|---|---|---|
| 2016/05/26 | 27,360.0 | 27,500.0 | 26,965.0 | 27,045.0 | 27,045.0 | 126,200 |
| 2016/05/25 | 27,300.0 | 27,350.0 | 26,855.0 | 27,060.0 | 27,060.0 | 115,400 |
| 2016/05/24 | 26,970.0 | 27,000.0 | 26,565.0 | 26,610.0 | 26,610.0 | 111,900 |
| 2016/05/23 | 26,840.0 | 27,085.0 | 26,500.0 | 27,085.0 | 27,085.0 | 146,700 |
| 2016/05/20 | 26,800.0 | 27,195.0 | 26,365.0 | 27,090.0 | 27,090.0 | 168,700 |
| 2016/05/19 | 27,370.0 | 27,440.0 | 26,615.0 | 26,820.0 | 26,820.0 | 159,800 |
| 2016/05/18 | 27,370.0 | 27,570.0 | 26,950.0 | 27,090.0 | 27,090.0 | 259,300 |
| 2016/05/17 | 27,380.0 | 27,570.0 | 27,070.0 | 27,510.0 | 27,510.0 | 296,800 |
| 2016/05/16 | 26,095.0 | 27,315.0 | 25,835.0 | 26,940.0 | 26,940.0 | 221,700 |
| 2016/05/13 | 27,360.0 | 27,620.0 | 25,610.0 | 26,240.0 | 26,240.0 | 339,300 |
| 2016/05/12 | 26,950.0 | 27,425.0 | 26,700.0 | 27,295.0 | 27,295.0 | 145,000 |
| 2016/05/11 | 27,500.0 | 27,690.0 | 27,195.0 | 27,350.0 | 27,350.0 | 164,300 |
| 2016/05/10 | 26,400.0 | 27,165.0 | 26,235.0 | 27,045.0 | 27,045.0 | 199,600 |
| 2016/05/09 | 26,350.0 | 26,725.0 | 26,240.0 | 26,325.0 | 26,325.0 | 190,400 |
| 2016/05/06 | 26,350.0 | 26,575.0 | 25,975.0 | 26,240.0 | 26,240.0 | 301,900 |
| 2016/05/02 | 26,000.0 | 26,345.0 | 25,770.0 | 25,965.0 | 25,965.0 | 300,000 |
| 2016/04/28 | 28,950.0 | 29,195.0 | 27,155.0 | 27,345.0 | 27,345.0 | 385,200 |
| 2016/04/27 | 28,755.0 | 28,800.0 | 28,345.0 | 28,680.0 | 28,680.0 | 288,100 |
| 2016/04/26 | 28,770.0 | 28,860.0 | 28,500.0 | 28,760.0 | 28,760.0 | 203,400 |
| 2016/04/25 | 28,750.0 | 28,980.0 | 28,320.0 | 28,645.0 | 28,645.0 | 232,600 |
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。
