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) |
|---|---|---|---|---|---|---|
| 2016/01/27 | 27,485.0 | 27,930.0 | 27,345.0 | 27,650.0 | 27,650.0 | 210,100 |
| 2016/01/26 | 26,915.0 | 26,975.0 | 26,465.0 | 26,485.0 | 26,485.0 | 178,100 |
| 2016/01/25 | 27,800.0 | 27,875.0 | 27,055.0 | 27,415.0 | 27,415.0 | 297,800 |
| 2016/01/22 | 26,140.0 | 27,090.0 | 25,990.0 | 27,020.0 | 27,020.0 | 318,500 |
| 2016/01/21 | 26,005.0 | 26,305.0 | 25,050.0 | 25,075.0 | 25,075.0 | 438,300 |
| 2016/01/20 | 27,095.0 | 27,220.0 | 25,895.0 | 25,925.0 | 25,925.0 | 367,000 |
| 2016/01/19 | 27,305.0 | 27,580.0 | 26,995.0 | 27,415.0 | 27,415.0 | 279,500 |
| 2016/01/18 | 26,650.0 | 27,485.0 | 26,585.0 | 27,310.0 | 27,310.0 | 186,800 |
| 2016/01/15 | 28,200.0 | 28,470.0 | 27,450.0 | 27,565.0 | 27,565.0 | 259,700 |
| 2016/01/14 | 27,870.0 | 28,010.0 | 27,545.0 | 27,760.0 | 27,760.0 | 342,300 |
| 2016/01/13 | 28,525.0 | 29,250.0 | 28,475.0 | 29,095.0 | 29,095.0 | 308,300 |
| 2016/01/12 | 28,165.0 | 28,280.0 | 27,525.0 | 27,525.0 | 27,525.0 | 386,700 |
| 2016/01/08 | 28,450.0 | 29,140.0 | 28,340.0 | 28,740.0 | 28,740.0 | 309,300 |
| 2016/01/07 | 29,700.0 | 29,795.0 | 28,380.0 | 28,425.0 | 28,425.0 | 376,000 |
| 2016/01/06 | 30,940.0 | 30,970.0 | 29,685.0 | 30,060.0 | 30,060.0 | 175,500 |
| 2016/01/05 | 30,790.0 | 31,350.0 | 30,630.0 | 30,650.0 | 30,650.0 | 159,800 |
| 2016/01/04 | 31,780.0 | 31,830.0 | 30,860.0 | 30,970.0 | 30,970.0 | 125,700 |
| 2015/12/30 | 31,620.0 | 32,180.0 | 31,620.0 | 31,770.0 | 31,770.0 | 96,800 |
| 2015/12/29 | 31,670.0 | 31,790.0 | 31,250.0 | 31,690.0 | 31,690.0 | 143,900 |
| 2015/12/28 | 31,130.0 | 31,650.0 | 31,110.0 | 31,450.0 | 31,450.0 | 100,500 |
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。
