71,231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) |
|---|---|---|---|---|---|---|
| 2017/05/26 | 34,990.0 | 35,170.0 | 34,830.0 | 34,830.0 | 34,830.0 | 148,800 |
| 2017/05/25 | 34,940.0 | 35,390.0 | 34,800.0 | 35,230.0 | 35,230.0 | 255,100 |
| 2017/05/24 | 35,000.0 | 35,000.0 | 34,440.0 | 34,770.0 | 34,770.0 | 196,000 |
| 2017/05/23 | 34,520.0 | 35,150.0 | 34,400.0 | 34,470.0 | 34,470.0 | 357,100 |
| 2017/05/22 | 33,560.0 | 34,530.0 | 33,530.0 | 34,520.0 | 34,520.0 | 524,700 |
| 2017/05/19 | 32,610.0 | 33,280.0 | 32,400.0 | 33,060.0 | 33,060.0 | 313,200 |
| 2017/05/18 | 32,420.0 | 32,700.0 | 32,030.0 | 32,170.0 | 32,170.0 | 267,800 |
| 2017/05/17 | 32,750.0 | 33,100.0 | 32,470.0 | 33,050.0 | 33,050.0 | 218,800 |
| 2017/05/16 | 33,600.0 | 33,730.0 | 32,760.0 | 32,880.0 | 32,880.0 | 331,400 |
| 2017/05/15 | 33,500.0 | 33,780.0 | 33,010.0 | 33,660.0 | 33,660.0 | 413,300 |
| 2017/05/12 | 31,550.0 | 33,450.0 | 31,550.0 | 32,870.0 | 32,870.0 | 650,700 |
| 2017/05/11 | 31,890.0 | 32,040.0 | 31,720.0 | 31,720.0 | 31,720.0 | 307,700 |
| 2017/05/10 | 32,000.0 | 32,110.0 | 31,910.0 | 32,010.0 | 32,010.0 | 322,700 |
| 2017/05/09 | 32,260.0 | 32,290.0 | 31,810.0 | 31,940.0 | 31,940.0 | 266,700 |
| 2017/05/08 | 31,880.0 | 32,450.0 | 31,530.0 | 32,350.0 | 32,350.0 | 383,100 |
| 2017/05/02 | 31,290.0 | 31,830.0 | 31,260.0 | 31,410.0 | 31,410.0 | 196,900 |
| 2017/05/01 | 31,600.0 | 31,730.0 | 31,470.0 | 31,680.0 | 31,680.0 | 161,500 |
| 2017/04/28 | 31,480.0 | 31,570.0 | 31,300.0 | 31,390.0 | 31,390.0 | 216,900 |
| 2017/04/27 | 31,000.0 | 31,400.0 | 30,740.0 | 31,260.0 | 31,260.0 | 267,200 |
| 2017/04/26 | 31,360.0 | 31,430.0 | 31,050.0 | 31,280.0 | 31,280.0 | 363,900 |
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。
