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) |
|---|---|---|---|---|---|---|
| 2015/02/03 | 32,150.0 | 32,310.0 | 31,150.0 | 31,205.0 | 31,205.0 | 211,600 |
| 2015/02/02 | 31,465.0 | 31,805.0 | 31,355.0 | 31,685.0 | 31,685.0 | 161,600 |
| 2015/01/30 | 32,000.0 | 32,115.0 | 31,805.0 | 31,870.0 | 31,870.0 | 303,700 |
| 2015/01/29 | 31,880.0 | 32,130.0 | 31,450.0 | 31,565.0 | 31,565.0 | 303,600 |
| 2015/01/28 | 31,940.0 | 32,100.0 | 31,680.0 | 31,925.0 | 31,925.0 | 219,400 |
| 2015/01/27 | 31,935.0 | 32,195.0 | 31,810.0 | 32,035.0 | 32,035.0 | 262,000 |
| 2015/01/26 | 30,600.0 | 31,500.0 | 30,550.0 | 31,490.0 | 31,490.0 | 195,700 |
| 2015/01/23 | 31,235.0 | 31,330.0 | 30,930.0 | 31,085.0 | 31,085.0 | 161,600 |
| 2015/01/22 | 30,685.0 | 30,765.0 | 30,390.0 | 30,765.0 | 30,765.0 | 140,100 |
| 2015/01/21 | 30,935.0 | 30,970.0 | 30,625.0 | 30,710.0 | 30,710.0 | 255,800 |
| 2015/01/20 | 30,750.0 | 31,425.0 | 30,670.0 | 31,285.0 | 31,285.0 | 192,500 |
| 2015/01/19 | 30,935.0 | 31,065.0 | 30,295.0 | 30,585.0 | 30,585.0 | 147,000 |
| 2015/01/16 | 30,345.0 | 30,610.0 | 30,065.0 | 30,605.0 | 30,605.0 | 228,700 |
| 2015/01/15 | 30,320.0 | 30,825.0 | 30,215.0 | 30,735.0 | 30,735.0 | 148,700 |
| 2015/01/14 | 30,445.0 | 30,655.0 | 30,080.0 | 30,095.0 | 30,095.0 | 175,600 |
| 2015/01/13 | 30,415.0 | 30,825.0 | 29,835.0 | 30,790.0 | 30,790.0 | 349,300 |
| 2015/01/09 | 31,130.0 | 31,205.0 | 30,865.0 | 31,060.0 | 31,060.0 | 180,400 |
| 2015/01/08 | 31,040.0 | 31,220.0 | 30,770.0 | 31,020.0 | 31,020.0 | 166,800 |
| 2015/01/07 | 31,000.0 | 31,110.0 | 30,580.0 | 30,630.0 | 30,630.0 | 271,800 |
| 2015/01/06 | 31,620.0 | 31,695.0 | 31,175.0 | 31,270.0 | 31,270.0 | 286,800 |
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。
