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) |
|---|---|---|---|---|---|---|
| 2014/09/02 | 27,490.0 | 27,970.0 | 27,420.0 | 27,855.0 | 27,855.0 | 126,000 |
| 2014/09/01 | 27,160.0 | 27,385.0 | 27,160.0 | 27,265.0 | 27,265.0 | 67,500 |
| 2014/08/29 | 27,160.0 | 27,675.0 | 27,160.0 | 27,195.0 | 27,195.0 | 169,400 |
| 2014/08/28 | 27,400.0 | 27,640.0 | 27,170.0 | 27,245.0 | 27,245.0 | 252,500 |
| 2014/08/27 | 28,110.0 | 28,170.0 | 27,695.0 | 27,835.0 | 27,835.0 | 146,300 |
| 2014/08/26 | 28,030.0 | 28,195.0 | 27,835.0 | 27,850.0 | 27,850.0 | 125,300 |
| 2014/08/25 | 27,975.0 | 28,120.0 | 27,570.0 | 28,035.0 | 28,035.0 | 110,100 |
| 2014/08/22 | 28,015.0 | 28,125.0 | 27,570.0 | 27,575.0 | 27,575.0 | 113,400 |
| 2014/08/21 | 27,600.0 | 28,075.0 | 27,565.0 | 27,975.0 | 27,975.0 | 98,700 |
| 2014/08/20 | 27,900.0 | 27,960.0 | 27,685.0 | 27,725.0 | 27,725.0 | 72,400 |
| 2014/08/19 | 27,650.0 | 27,845.0 | 27,650.0 | 27,760.0 | 27,760.0 | 96,100 |
| 2014/08/18 | 27,055.0 | 27,350.0 | 26,950.0 | 27,325.0 | 27,325.0 | 77,100 |
| 2014/08/15 | 27,245.0 | 27,350.0 | 27,110.0 | 27,165.0 | 27,165.0 | 107,400 |
| 2014/08/14 | 27,200.0 | 27,320.0 | 27,070.0 | 27,235.0 | 27,235.0 | 130,400 |
| 2014/08/13 | 27,160.0 | 27,295.0 | 26,525.0 | 26,915.0 | 26,915.0 | 261,300 |
| 2014/08/12 | 27,965.0 | 27,975.0 | 26,905.0 | 27,305.0 | 27,305.0 | 363,800 |
| 2014/08/11 | 27,705.0 | 28,200.0 | 27,540.0 | 27,960.0 | 27,960.0 | 274,900 |
| 2014/08/08 | 27,275.0 | 27,540.0 | 26,450.0 | 26,720.0 | 26,720.0 | 184,800 |
| 2014/08/07 | 27,350.0 | 27,460.0 | 26,875.0 | 27,410.0 | 27,410.0 | 165,900 |
| 2014/08/06 | 27,425.0 | 27,425.0 | 27,090.0 | 27,350.0 | 27,350.0 | 145,100 |
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。
