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) |
|---|---|---|---|---|---|---|
| 2014/05/12 | 24,200.0 | 24,390.0 | 23,770.0 | 23,780.0 | 23,780.0 | 132,500 |
| 2014/05/09 | 23,925.0 | 24,495.0 | 23,925.0 | 24,350.0 | 24,350.0 | 113,500 |
| 2014/05/08 | 24,125.0 | 24,305.0 | 24,000.0 | 24,020.0 | 24,020.0 | 163,200 |
| 2014/05/07 | 24,750.0 | 24,750.0 | 24,105.0 | 24,110.0 | 24,110.0 | 165,600 |
| 2014/05/02 | 24,950.0 | 25,005.0 | 24,710.0 | 24,790.0 | 24,790.0 | 122,300 |
| 2014/05/01 | 24,905.0 | 25,215.0 | 24,540.0 | 25,120.0 | 25,120.0 | 179,100 |
| 2014/04/30 | 24,395.0 | 24,700.0 | 24,070.0 | 24,275.0 | 24,275.0 | 193,300 |
| 2014/04/28 | 24,800.0 | 24,800.0 | 24,350.0 | 24,425.0 | 24,425.0 | 91,400 |
| 2014/04/25 | 24,875.0 | 25,155.0 | 24,765.0 | 24,965.0 | 24,965.0 | 99,600 |
| 2014/04/24 | 25,170.0 | 25,300.0 | 24,750.0 | 24,830.0 | 24,830.0 | 96,000 |
| 2014/04/23 | 25,235.0 | 25,235.0 | 24,960.0 | 24,995.0 | 24,995.0 | 123,400 |
| 2014/04/22 | 25,165.0 | 25,400.0 | 24,800.0 | 24,835.0 | 24,835.0 | 105,700 |
| 2014/04/21 | 25,340.0 | 25,480.0 | 25,130.0 | 25,390.0 | 25,390.0 | 77,400 |
| 2014/04/18 | 25,075.0 | 25,340.0 | 24,925.0 | 25,335.0 | 25,335.0 | 84,600 |
| 2014/04/17 | 25,380.0 | 25,430.0 | 24,925.0 | 25,025.0 | 25,025.0 | 139,500 |
| 2014/04/16 | 24,995.0 | 25,165.0 | 24,675.0 | 25,165.0 | 25,165.0 | 162,800 |
| 2014/04/15 | 25,020.0 | 25,065.0 | 24,605.0 | 24,635.0 | 24,635.0 | 106,000 |
| 2014/04/14 | 24,890.0 | 25,065.0 | 24,585.0 | 24,605.0 | 24,605.0 | 218,100 |
| 2014/04/11 | 24,905.0 | 25,440.0 | 24,660.0 | 25,290.0 | 25,290.0 | 182,300 |
| 2014/04/10 | 25,390.0 | 25,795.0 | 25,175.0 | 25,300.0 | 25,300.0 | 180,500 |
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。
