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) |
|---|---|---|---|---|---|---|
| 2015/10/27 | 31,280.0 | 31,390.0 | 30,310.0 | 30,550.0 | 30,550.0 | 205,100 |
| 2015/10/26 | 31,880.0 | 31,930.0 | 31,110.0 | 31,180.0 | 31,180.0 | 183,200 |
| 2015/10/23 | 31,070.0 | 31,350.0 | 30,770.0 | 30,930.0 | 30,930.0 | 238,100 |
| 2015/10/22 | 29,540.0 | 30,620.0 | 29,540.0 | 29,900.0 | 29,900.0 | 183,300 |
| 2015/10/21 | 28,880.0 | 30,390.0 | 28,730.0 | 30,250.0 | 30,250.0 | 362,700 |
| 2015/10/20 | 28,810.0 | 29,045.0 | 28,440.0 | 28,880.0 | 28,880.0 | 199,500 |
| 2015/10/19 | 28,910.0 | 29,165.0 | 28,515.0 | 28,765.0 | 28,765.0 | 155,400 |
| 2015/10/16 | 29,110.0 | 29,290.0 | 28,785.0 | 29,090.0 | 29,090.0 | 232,200 |
| 2015/10/15 | 28,385.0 | 28,995.0 | 28,285.0 | 28,720.0 | 28,720.0 | 419,900 |
| 2015/10/14 | 28,930.0 | 28,970.0 | 28,060.0 | 28,280.0 | 28,280.0 | 324,400 |
| 2015/10/13 | 29,760.0 | 30,180.0 | 29,315.0 | 29,450.0 | 29,450.0 | 322,400 |
| 2015/10/09 | 29,750.0 | 29,850.0 | 29,135.0 | 29,440.0 | 29,440.0 | 344,700 |
| 2015/10/08 | 29,285.0 | 29,735.0 | 28,715.0 | 29,000.0 | 29,000.0 | 334,600 |
| 2015/10/07 | 28,865.0 | 29,520.0 | 28,535.0 | 29,385.0 | 29,385.0 | 285,900 |
| 2015/10/06 | 28,850.0 | 28,975.0 | 28,375.0 | 28,480.0 | 28,480.0 | 327,600 |
| 2015/10/05 | 27,340.0 | 28,155.0 | 27,340.0 | 28,015.0 | 28,015.0 | 405,300 |
| 2015/10/02 | 26,750.0 | 26,870.0 | 26,035.0 | 26,565.0 | 26,565.0 | 236,700 |
| 2015/10/01 | 26,410.0 | 27,485.0 | 26,105.0 | 27,300.0 | 27,300.0 | 433,700 |
| 2015/09/30 | 25,700.0 | 26,220.0 | 25,490.0 | 26,055.0 | 26,055.0 | 354,500 |
| 2015/09/29 | 25,235.0 | 25,680.0 | 24,835.0 | 25,050.0 | 25,050.0 | 442,100 |
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。
