72,233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) |
|---|---|---|---|---|---|---|
| 2017/12/18 | 44,940.0 | 45,940.0 | 44,790.0 | 45,710.0 | 45,710.0 | 198,800 |
| 2017/12/15 | 44,290.0 | 45,070.0 | 44,200.0 | 44,760.0 | 44,760.0 | 234,900 |
| 2017/12/14 | 44,000.0 | 44,910.0 | 43,610.0 | 44,420.0 | 44,420.0 | 360,700 |
| 2017/12/13 | 46,260.0 | 46,260.0 | 44,580.0 | 44,600.0 | 44,600.0 | 374,900 |
| 2017/12/12 | 46,960.0 | 47,110.0 | 46,310.0 | 46,560.0 | 46,560.0 | 156,100 |
| 2017/12/11 | 47,240.0 | 47,300.0 | 46,300.0 | 47,000.0 | 47,000.0 | 173,100 |
| 2017/12/08 | 46,340.0 | 46,590.0 | 46,040.0 | 46,540.0 | 46,540.0 | 282,300 |
| 2017/12/07 | 45,140.0 | 45,900.0 | 44,810.0 | 45,740.0 | 45,740.0 | 377,600 |
| 2017/12/06 | 46,230.0 | 46,300.0 | 45,130.0 | 45,140.0 | 45,140.0 | 372,300 |
| 2017/12/05 | 45,930.0 | 46,610.0 | 45,880.0 | 46,600.0 | 46,600.0 | 195,400 |
| 2017/12/04 | 46,720.0 | 46,860.0 | 46,260.0 | 46,500.0 | 46,500.0 | 224,700 |
| 2017/12/01 | 46,600.0 | 47,180.0 | 46,050.0 | 47,040.0 | 47,040.0 | 342,000 |
| 2017/11/30 | 46,480.0 | 46,500.0 | 44,750.0 | 45,470.0 | 45,470.0 | 535,300 |
| 2017/11/29 | 48,000.0 | 48,290.0 | 46,910.0 | 47,120.0 | 47,120.0 | 311,200 |
| 2017/11/28 | 48,120.0 | 48,480.0 | 47,230.0 | 47,280.0 | 47,280.0 | 414,200 |
| 2017/11/27 | 49,760.0 | 49,840.0 | 48,790.0 | 49,010.0 | 49,010.0 | 272,100 |
| 2017/11/24 | 48,800.0 | 49,510.0 | 48,600.0 | 49,500.0 | 49,500.0 | 260,900 |
| 2017/11/22 | 48,820.0 | 48,950.0 | 48,200.0 | 48,790.0 | 48,790.0 | 277,400 |
| 2017/11/21 | 47,130.0 | 47,920.0 | 46,900.0 | 47,820.0 | 47,820.0 | 180,200 |
| 2017/11/20 | 46,660.0 | 46,950.0 | 46,280.0 | 46,640.0 | 46,640.0 | 189,700 |
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。
