70,473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) |
|---|---|---|---|---|---|---|
| 2016/02/25 | 26,430.0 | 26,775.0 | 25,930.0 | 26,300.0 | 26,300.0 | 286,900 |
| 2016/02/24 | 26,835.0 | 26,835.0 | 26,175.0 | 26,380.0 | 26,380.0 | 255,800 |
| 2016/02/23 | 27,600.0 | 28,040.0 | 27,030.0 | 27,135.0 | 27,135.0 | 210,500 |
| 2016/02/22 | 27,100.0 | 27,690.0 | 26,970.0 | 27,365.0 | 27,365.0 | 255,100 |
| 2016/02/19 | 28,080.0 | 28,200.0 | 27,120.0 | 27,505.0 | 27,505.0 | 306,700 |
| 2016/02/18 | 27,780.0 | 29,145.0 | 27,610.0 | 28,370.0 | 28,370.0 | 587,400 |
| 2016/02/17 | 27,100.0 | 27,605.0 | 26,240.0 | 26,555.0 | 26,555.0 | 441,200 |
| 2016/02/16 | 26,620.0 | 27,670.0 | 26,360.0 | 27,255.0 | 27,255.0 | 337,000 |
| 2016/02/15 | 25,765.0 | 27,390.0 | 25,505.0 | 27,120.0 | 27,120.0 | 400,400 |
| 2016/02/12 | 24,730.0 | 25,185.0 | 23,840.0 | 24,540.0 | 24,540.0 | 637,500 |
| 2016/02/10 | 27,460.0 | 27,515.0 | 24,430.0 | 25,155.0 | 25,155.0 | 873,700 |
| 2016/02/09 | 23,895.0 | 24,260.0 | 23,010.0 | 23,460.0 | 23,460.0 | 217,800 |
| 2016/02/08 | 24,400.0 | 25,310.0 | 24,160.0 | 25,085.0 | 25,085.0 | 247,600 |
| 2016/02/05 | 24,750.0 | 25,575.0 | 24,730.0 | 25,075.0 | 25,075.0 | 266,500 |
| 2016/02/04 | 24,810.0 | 25,580.0 | 24,635.0 | 25,250.0 | 25,250.0 | 378,000 |
| 2016/02/03 | 26,950.0 | 27,050.0 | 25,180.0 | 25,335.0 | 25,335.0 | 402,300 |
| 2016/02/02 | 27,085.0 | 27,520.0 | 27,045.0 | 27,265.0 | 27,265.0 | 158,000 |
| 2016/02/01 | 27,445.0 | 27,580.0 | 26,955.0 | 27,495.0 | 27,495.0 | 382,200 |
| 2016/01/29 | 24,620.0 | 26,955.0 | 24,575.0 | 26,720.0 | 26,720.0 | 576,500 |
| 2016/01/28 | 27,300.0 | 27,515.0 | 26,970.0 | 27,120.0 | 27,120.0 | 169,400 |
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。
