70,464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) |
|---|---|---|---|---|---|---|
| 2015/12/25 | 31,260.0 | 31,480.0 | 31,020.0 | 31,260.0 | 31,260.0 | 65,000 |
| 2015/12/24 | 32,380.0 | 32,500.0 | 31,230.0 | 31,410.0 | 31,410.0 | 164,200 |
| 2015/12/22 | 31,510.0 | 31,890.0 | 31,250.0 | 31,700.0 | 31,700.0 | 147,500 |
| 2015/12/21 | 31,520.0 | 31,940.0 | 31,010.0 | 31,780.0 | 31,780.0 | 239,700 |
| 2015/12/18 | 32,530.0 | 33,040.0 | 31,530.0 | 31,530.0 | 31,530.0 | 288,700 |
| 2015/12/17 | 32,300.0 | 32,850.0 | 32,300.0 | 32,390.0 | 32,390.0 | 262,300 |
| 2015/12/16 | 31,430.0 | 31,670.0 | 31,050.0 | 31,360.0 | 31,360.0 | 227,400 |
| 2015/12/15 | 31,650.0 | 31,780.0 | 31,090.0 | 31,090.0 | 31,090.0 | 197,700 |
| 2015/12/14 | 31,450.0 | 31,970.0 | 31,110.0 | 31,920.0 | 31,920.0 | 153,400 |
| 2015/12/11 | 31,500.0 | 32,480.0 | 31,500.0 | 32,350.0 | 32,350.0 | 211,600 |
| 2015/12/10 | 31,920.0 | 32,110.0 | 31,650.0 | 31,800.0 | 31,800.0 | 166,700 |
| 2015/12/09 | 32,790.0 | 33,000.0 | 32,390.0 | 32,450.0 | 32,450.0 | 157,500 |
| 2015/12/08 | 33,590.0 | 33,600.0 | 32,600.0 | 32,650.0 | 32,650.0 | 146,900 |
| 2015/12/07 | 32,950.0 | 33,570.0 | 32,920.0 | 33,410.0 | 33,410.0 | 141,600 |
| 2015/12/04 | 32,720.0 | 32,970.0 | 32,550.0 | 32,830.0 | 32,830.0 | 154,200 |
| 2015/12/03 | 33,290.0 | 33,470.0 | 33,110.0 | 33,370.0 | 33,370.0 | 139,800 |
| 2015/12/02 | 33,760.0 | 33,910.0 | 33,430.0 | 33,490.0 | 33,490.0 | 235,200 |
| 2015/12/01 | 32,620.0 | 33,520.0 | 32,560.0 | 33,510.0 | 33,510.0 | 258,100 |
| 2015/11/30 | 32,600.0 | 32,920.0 | 32,430.0 | 32,620.0 | 32,620.0 | 171,500 |
| 2015/11/27 | 32,430.0 | 32,530.0 | 32,010.0 | 32,320.0 | 32,320.0 | 159,500 |
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。
