69,716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) |
|---|---|---|---|---|---|---|
| 2015/01/05 | 31,655.0 | 32,310.0 | 31,470.0 | 32,025.0 | 32,025.0 | 340,000 |
| 2014/12/30 | 32,755.0 | 32,770.0 | 31,950.0 | 31,970.0 | 31,970.0 | 228,100 |
| 2014/12/29 | 33,000.0 | 33,000.0 | 32,235.0 | 32,605.0 | 32,605.0 | 318,600 |
| 2014/12/26 | 32,050.0 | 32,880.0 | 32,025.0 | 32,800.0 | 32,800.0 | 141,200 |
| 2014/12/25 | 32,150.0 | 32,340.0 | 32,015.0 | 32,075.0 | 32,075.0 | 85,600 |
| 2014/12/24 | 32,400.0 | 32,570.0 | 32,090.0 | 32,175.0 | 32,175.0 | 173,700 |
| 2014/12/22 | 32,000.0 | 32,025.0 | 31,660.0 | 31,875.0 | 31,875.0 | 131,000 |
| 2014/12/19 | 31,880.0 | 32,080.0 | 31,515.0 | 31,730.0 | 31,730.0 | 229,600 |
| 2014/12/18 | 31,810.0 | 32,160.0 | 31,235.0 | 31,325.0 | 31,325.0 | 303,500 |
| 2014/12/17 | 31,015.0 | 31,195.0 | 30,655.0 | 30,865.0 | 30,865.0 | 244,800 |
| 2014/12/16 | 30,920.0 | 31,100.0 | 30,390.0 | 30,820.0 | 30,820.0 | 228,800 |
| 2014/12/15 | 31,090.0 | 31,585.0 | 31,065.0 | 31,320.0 | 31,320.0 | 155,500 |
| 2014/12/12 | 31,585.0 | 32,130.0 | 31,570.0 | 31,645.0 | 31,645.0 | 300,700 |
| 2014/12/11 | 31,245.0 | 31,980.0 | 31,040.0 | 31,715.0 | 31,715.0 | 201,700 |
| 2014/12/10 | 32,345.0 | 32,855.0 | 31,690.0 | 31,950.0 | 31,950.0 | 258,800 |
| 2014/12/09 | 33,430.0 | 33,490.0 | 32,955.0 | 33,045.0 | 33,045.0 | 138,300 |
| 2014/12/08 | 33,905.0 | 33,975.0 | 33,350.0 | 33,640.0 | 33,640.0 | 143,500 |
| 2014/12/05 | 33,265.0 | 33,700.0 | 32,980.0 | 33,645.0 | 33,645.0 | 259,900 |
| 2014/12/04 | 33,300.0 | 33,415.0 | 33,020.0 | 33,115.0 | 33,115.0 | 147,500 |
| 2014/12/03 | 33,250.0 | 33,500.0 | 32,765.0 | 32,770.0 | 32,770.0 | 240,200 |
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。
