70,458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) |
|---|---|---|---|---|---|---|
| 2015/09/28 | 26,000.0 | 26,435.0 | 25,560.0 | 25,880.0 | 25,880.0 | 354,800 |
| 2015/09/25 | 25,170.0 | 25,475.0 | 24,665.0 | 25,435.0 | 25,435.0 | 243,200 |
| 2015/09/24 | 25,365.0 | 25,480.0 | 24,790.0 | 25,170.0 | 25,170.0 | 333,400 |
| 2015/09/18 | 27,030.0 | 27,080.0 | 26,285.0 | 26,695.0 | 26,695.0 | 368,100 |
| 2015/09/17 | 27,015.0 | 28,050.0 | 27,005.0 | 27,525.0 | 27,525.0 | 383,900 |
| 2015/09/16 | 25,955.0 | 26,275.0 | 25,905.0 | 26,015.0 | 26,015.0 | 333,700 |
| 2015/09/15 | 26,085.0 | 26,400.0 | 25,450.0 | 25,450.0 | 25,450.0 | 338,200 |
| 2015/09/14 | 26,695.0 | 26,730.0 | 25,910.0 | 26,025.0 | 26,025.0 | 156,200 |
| 2015/09/11 | 26,595.0 | 26,725.0 | 26,405.0 | 26,530.0 | 26,530.0 | 263,900 |
| 2015/09/10 | 26,500.0 | 26,785.0 | 26,205.0 | 26,695.0 | 26,695.0 | 268,000 |
| 2015/09/09 | 27,000.0 | 27,250.0 | 26,650.0 | 27,230.0 | 27,230.0 | 401,600 |
| 2015/09/08 | 26,680.0 | 26,945.0 | 26,125.0 | 26,195.0 | 26,195.0 | 306,900 |
| 2015/09/07 | 26,420.0 | 26,925.0 | 26,150.0 | 26,650.0 | 26,650.0 | 221,100 |
| 2015/09/04 | 27,425.0 | 27,425.0 | 26,135.0 | 26,610.0 | 26,610.0 | 243,000 |
| 2015/09/03 | 27,420.0 | 27,820.0 | 27,180.0 | 27,190.0 | 27,190.0 | 185,200 |
| 2015/09/02 | 26,780.0 | 27,760.0 | 26,780.0 | 27,285.0 | 27,285.0 | 415,300 |
| 2015/09/01 | 27,990.0 | 28,555.0 | 27,610.0 | 27,610.0 | 27,610.0 | 364,300 |
| 2015/08/31 | 29,600.0 | 29,985.0 | 29,105.0 | 29,465.0 | 29,465.0 | 170,800 |
| 2015/08/28 | 29,675.0 | 30,315.0 | 29,420.0 | 30,070.0 | 30,070.0 | 218,000 |
| 2015/08/27 | 29,445.0 | 29,965.0 | 28,830.0 | 29,040.0 | 29,040.0 | 451,800 |
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。
