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) |
|---|---|---|---|---|---|---|
| 2014/06/09 | 27,980.0 | 27,980.0 | 27,140.0 | 27,185.0 | 27,185.0 | 355,300 |
| 2014/06/06 | 27,940.0 | 27,990.0 | 27,775.0 | 27,945.0 | 27,945.0 | 259,400 |
| 2014/06/05 | 27,845.0 | 27,955.0 | 27,755.0 | 27,935.0 | 27,935.0 | 235,600 |
| 2014/06/04 | 27,835.0 | 27,970.0 | 27,350.0 | 27,845.0 | 27,845.0 | 416,200 |
| 2014/06/03 | 27,605.0 | 27,940.0 | 27,400.0 | 27,820.0 | 27,820.0 | 310,100 |
| 2014/06/02 | 27,050.0 | 27,445.0 | 26,865.0 | 27,390.0 | 27,390.0 | 178,800 |
| 2014/05/30 | 26,050.0 | 26,660.0 | 26,050.0 | 26,600.0 | 26,600.0 | 378,200 |
| 2014/05/29 | 26,145.0 | 26,405.0 | 26,020.0 | 26,090.0 | 26,090.0 | 150,400 |
| 2014/05/28 | 26,190.0 | 26,375.0 | 26,060.0 | 26,115.0 | 26,115.0 | 179,400 |
| 2014/05/27 | 25,815.0 | 26,145.0 | 25,615.0 | 25,785.0 | 25,785.0 | 154,200 |
| 2014/05/26 | 25,860.0 | 25,945.0 | 25,490.0 | 25,900.0 | 25,900.0 | 161,000 |
| 2014/05/23 | 25,000.0 | 25,490.0 | 25,000.0 | 25,375.0 | 25,375.0 | 135,200 |
| 2014/05/22 | 24,550.0 | 24,850.0 | 24,280.0 | 24,775.0 | 24,775.0 | 167,400 |
| 2014/05/21 | 24,425.0 | 24,540.0 | 24,150.0 | 24,330.0 | 24,330.0 | 183,200 |
| 2014/05/20 | 24,700.0 | 24,700.0 | 24,255.0 | 24,345.0 | 24,345.0 | 163,300 |
| 2014/05/19 | 24,360.0 | 24,665.0 | 24,210.0 | 24,490.0 | 24,490.0 | 127,000 |
| 2014/05/16 | 24,690.0 | 24,750.0 | 24,200.0 | 24,495.0 | 24,495.0 | 185,600 |
| 2014/05/15 | 24,010.0 | 24,795.0 | 23,910.0 | 24,745.0 | 24,745.0 | 139,400 |
| 2014/05/14 | 24,385.0 | 24,640.0 | 24,195.0 | 24,510.0 | 24,510.0 | 156,900 |
| 2014/05/13 | 24,585.0 | 24,760.0 | 24,055.0 | 24,380.0 | 24,380.0 | 173,200 |
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。
