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) |
|---|---|---|---|---|---|---|
| 2017/04/25 | 31,050.0 | 31,390.0 | 30,620.0 | 31,170.0 | 31,170.0 | 313,400 |
| 2017/04/24 | 31,650.0 | 31,650.0 | 30,970.0 | 31,080.0 | 31,080.0 | 233,500 |
| 2017/04/21 | 31,150.0 | 31,300.0 | 30,430.0 | 30,950.0 | 30,950.0 | 418,500 |
| 2017/04/20 | 30,790.0 | 31,140.0 | 30,790.0 | 30,910.0 | 30,910.0 | 264,000 |
| 2017/04/19 | 30,470.0 | 31,290.0 | 30,460.0 | 31,110.0 | 31,110.0 | 330,700 |
| 2017/04/18 | 30,730.0 | 30,930.0 | 30,280.0 | 30,400.0 | 30,400.0 | 120,300 |
| 2017/04/17 | 30,310.0 | 30,640.0 | 30,230.0 | 30,410.0 | 30,410.0 | 128,300 |
| 2017/04/14 | 30,640.0 | 30,950.0 | 30,450.0 | 30,480.0 | 30,480.0 | 143,700 |
| 2017/04/13 | 30,630.0 | 30,920.0 | 30,500.0 | 30,840.0 | 30,840.0 | 192,200 |
| 2017/04/12 | 31,340.0 | 31,350.0 | 30,910.0 | 31,100.0 | 31,100.0 | 170,900 |
| 2017/04/11 | 31,640.0 | 31,760.0 | 31,280.0 | 31,390.0 | 31,390.0 | 176,000 |
| 2017/04/10 | 31,680.0 | 32,060.0 | 31,670.0 | 31,880.0 | 31,880.0 | 209,600 |
| 2017/04/07 | 31,800.0 | 32,050.0 | 31,330.0 | 31,520.0 | 31,520.0 | 274,200 |
| 2017/04/06 | 32,280.0 | 32,430.0 | 31,270.0 | 31,450.0 | 31,450.0 | 313,600 |
| 2017/04/05 | 32,250.0 | 32,580.0 | 32,010.0 | 32,360.0 | 32,360.0 | 266,200 |
| 2017/04/04 | 32,220.0 | 32,300.0 | 31,560.0 | 31,860.0 | 31,860.0 | 383,600 |
| 2017/04/03 | 32,600.0 | 32,800.0 | 32,420.0 | 32,570.0 | 32,570.0 | 286,400 |
| 2017/03/31 | 33,440.0 | 33,720.0 | 32,920.0 | 32,920.0 | 32,920.0 | 250,900 |
| 2017/03/30 | 33,560.0 | 33,840.0 | 33,260.0 | 33,270.0 | 33,270.0 | 251,300 |
| 2017/03/29 | 33,840.0 | 33,960.0 | 33,460.0 | 33,490.0 | 33,490.0 | 224,500 |
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。
