72,729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) |
|---|---|---|---|---|---|---|
| 2015/01/20 | 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 |
| 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 |
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。
