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) |
|---|---|---|---|---|---|---|
| 2015/08/26 | 27,915.0 | 29,085.0 | 27,600.0 | 28,865.0 | 28,865.0 | 459,900 |
| 2015/08/25 | 27,245.0 | 29,350.0 | 26,755.0 | 27,415.0 | 27,415.0 | 579,200 |
| 2015/08/24 | 28,800.0 | 29,175.0 | 27,885.0 | 27,885.0 | 27,885.0 | 387,400 |
| 2015/08/21 | 29,955.0 | 30,120.0 | 29,550.0 | 29,735.0 | 29,735.0 | 231,200 |
| 2015/08/20 | 30,825.0 | 31,250.0 | 30,595.0 | 30,890.0 | 30,890.0 | 264,300 |
| 2015/08/19 | 32,030.0 | 32,135.0 | 31,260.0 | 31,300.0 | 31,300.0 | 208,100 |
| 2015/08/18 | 32,300.0 | 32,415.0 | 31,930.0 | 31,940.0 | 31,940.0 | 155,700 |
| 2015/08/17 | 32,310.0 | 32,310.0 | 31,925.0 | 32,135.0 | 32,135.0 | 101,600 |
| 2015/08/14 | 32,365.0 | 32,500.0 | 31,905.0 | 32,010.0 | 32,010.0 | 129,900 |
| 2015/08/13 | 31,775.0 | 32,550.0 | 31,680.0 | 32,365.0 | 32,365.0 | 300,900 |
| 2015/08/12 | 32,920.0 | 33,115.0 | 32,355.0 | 32,475.0 | 32,475.0 | 281,700 |
| 2015/08/11 | 33,500.0 | 33,650.0 | 32,525.0 | 32,640.0 | 32,640.0 | 301,000 |
| 2015/08/10 | 33,455.0 | 33,500.0 | 32,370.0 | 32,725.0 | 32,725.0 | 224,100 |
| 2015/08/07 | 33,470.0 | 33,500.0 | 32,540.0 | 33,300.0 | 33,300.0 | 383,300 |
| 2015/08/06 | 32,200.0 | 32,725.0 | 31,870.0 | 32,185.0 | 32,185.0 | 271,400 |
| 2015/08/05 | 31,015.0 | 31,585.0 | 31,015.0 | 31,310.0 | 31,310.0 | 264,500 |
| 2015/08/04 | 31,500.0 | 31,565.0 | 31,105.0 | 31,400.0 | 31,400.0 | 210,100 |
| 2015/08/03 | 31,425.0 | 31,605.0 | 31,135.0 | 31,430.0 | 31,430.0 | 178,900 |
| 2015/07/31 | 31,355.0 | 31,710.0 | 31,300.0 | 31,460.0 | 31,460.0 | 237,200 |
| 2015/07/30 | 31,400.0 | 31,995.0 | 31,060.0 | 31,400.0 | 31,400.0 | 298,600 |
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。
