70,466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) |
|---|---|---|---|---|---|---|
| 2015/11/26 | 32,180.0 | 32,500.0 | 32,160.0 | 32,410.0 | 32,410.0 | 142,300 |
| 2015/11/25 | 32,150.0 | 32,230.0 | 31,760.0 | 32,070.0 | 32,070.0 | 178,200 |
| 2015/11/24 | 32,400.0 | 32,600.0 | 32,210.0 | 32,450.0 | 32,450.0 | 251,900 |
| 2015/11/20 | 32,620.0 | 32,780.0 | 32,370.0 | 32,780.0 | 32,780.0 | 168,900 |
| 2015/11/19 | 32,690.0 | 32,770.0 | 32,460.0 | 32,640.0 | 32,640.0 | 149,100 |
| 2015/11/18 | 32,690.0 | 32,990.0 | 32,050.0 | 32,050.0 | 32,050.0 | 238,000 |
| 2015/11/17 | 32,600.0 | 32,970.0 | 32,370.0 | 32,370.0 | 32,370.0 | 205,400 |
| 2015/11/16 | 31,850.0 | 32,400.0 | 31,850.0 | 32,260.0 | 32,260.0 | 101,700 |
| 2015/11/13 | 32,390.0 | 32,710.0 | 32,150.0 | 32,450.0 | 32,450.0 | 190,500 |
| 2015/11/12 | 32,740.0 | 33,210.0 | 32,690.0 | 33,060.0 | 33,060.0 | 222,600 |
| 2015/11/11 | 32,230.0 | 32,790.0 | 32,020.0 | 32,720.0 | 32,720.0 | 285,000 |
| 2015/11/10 | 30,620.0 | 32,420.0 | 30,620.0 | 32,200.0 | 32,200.0 | 412,700 |
| 2015/11/09 | 31,320.0 | 32,020.0 | 31,320.0 | 32,020.0 | 32,020.0 | 256,600 |
| 2015/11/06 | 31,400.0 | 31,890.0 | 31,320.0 | 31,430.0 | 31,430.0 | 169,100 |
| 2015/11/05 | 30,950.0 | 31,350.0 | 30,910.0 | 31,070.0 | 31,070.0 | 153,900 |
| 2015/11/04 | 31,540.0 | 31,700.0 | 31,160.0 | 31,250.0 | 31,250.0 | 233,900 |
| 2015/11/02 | 30,700.0 | 31,170.0 | 30,440.0 | 30,550.0 | 30,550.0 | 160,800 |
| 2015/10/30 | 31,130.0 | 31,500.0 | 30,600.0 | 31,340.0 | 31,340.0 | 210,200 |
| 2015/10/29 | 31,310.0 | 31,400.0 | 30,860.0 | 31,250.0 | 31,250.0 | 243,900 |
| 2015/10/28 | 30,130.0 | 30,380.0 | 30,000.0 | 30,330.0 | 30,330.0 | 162,100 |
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。
