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) |
|---|---|---|---|---|---|---|
| 2017/08/22 | 36,540.0 | 37,100.0 | 36,500.0 | 37,060.0 | 37,060.0 | 256,000 |
| 2017/08/21 | 36,370.0 | 36,470.0 | 36,060.0 | 36,450.0 | 36,450.0 | 160,800 |
| 2017/08/18 | 35,640.0 | 36,370.0 | 35,640.0 | 36,250.0 | 36,250.0 | 262,600 |
| 2017/08/17 | 35,270.0 | 36,280.0 | 35,270.0 | 36,190.0 | 36,190.0 | 188,800 |
| 2017/08/16 | 35,370.0 | 35,550.0 | 35,240.0 | 35,320.0 | 35,320.0 | 125,900 |
| 2017/08/15 | 35,090.0 | 35,550.0 | 34,760.0 | 35,350.0 | 35,350.0 | 233,200 |
| 2017/08/14 | 34,260.0 | 34,790.0 | 34,090.0 | 34,190.0 | 34,190.0 | 253,400 |
| 2017/08/10 | 35,500.0 | 35,620.0 | 34,720.0 | 34,810.0 | 34,810.0 | 248,900 |
| 2017/08/09 | 36,500.0 | 36,550.0 | 34,870.0 | 35,290.0 | 35,290.0 | 354,900 |
| 2017/08/08 | 36,180.0 | 36,690.0 | 35,800.0 | 36,000.0 | 36,000.0 | 265,900 |
| 2017/08/07 | 36,060.0 | 36,070.0 | 35,890.0 | 36,000.0 | 36,000.0 | 154,900 |
| 2017/08/04 | 35,550.0 | 35,890.0 | 35,500.0 | 35,740.0 | 35,740.0 | 152,100 |
| 2017/08/03 | 35,850.0 | 35,940.0 | 35,630.0 | 35,630.0 | 35,630.0 | 94,000 |
| 2017/08/02 | 35,610.0 | 35,860.0 | 35,390.0 | 35,760.0 | 35,760.0 | 92,200 |
| 2017/08/01 | 35,140.0 | 35,580.0 | 35,110.0 | 35,580.0 | 35,580.0 | 124,800 |
| 2017/07/31 | 35,340.0 | 35,490.0 | 35,080.0 | 35,110.0 | 35,110.0 | 145,600 |
| 2017/07/28 | 35,890.0 | 36,040.0 | 35,360.0 | 35,460.0 | 35,460.0 | 152,500 |
| 2017/07/27 | 35,550.0 | 36,060.0 | 35,500.0 | 35,710.0 | 35,710.0 | 155,700 |
| 2017/07/26 | 36,040.0 | 36,170.0 | 35,180.0 | 35,440.0 | 35,440.0 | 182,000 |
| 2017/07/25 | 35,820.0 | 35,920.0 | 35,550.0 | 35,570.0 | 35,570.0 | 128,100 |
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。
