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) |
|---|---|---|---|---|---|---|
| 2017/02/27 | 32,250.0 | 32,450.0 | 31,770.0 | 31,970.0 | 31,970.0 | 242,000 |
| 2017/02/24 | 32,780.0 | 32,960.0 | 32,410.0 | 32,460.0 | 32,460.0 | 281,700 |
| 2017/02/23 | 32,160.0 | 33,230.0 | 31,910.0 | 33,200.0 | 33,200.0 | 585,200 |
| 2017/02/22 | 31,700.0 | 31,760.0 | 31,240.0 | 31,460.0 | 31,460.0 | 208,000 |
| 2017/02/21 | 31,790.0 | 31,980.0 | 31,540.0 | 31,700.0 | 31,700.0 | 234,300 |
| 2017/02/20 | 31,700.0 | 31,880.0 | 31,490.0 | 31,700.0 | 31,700.0 | 172,400 |
| 2017/02/17 | 31,600.0 | 32,040.0 | 31,540.0 | 31,840.0 | 31,840.0 | 228,600 |
| 2017/02/16 | 31,670.0 | 31,860.0 | 31,380.0 | 31,810.0 | 31,810.0 | 222,300 |
| 2017/02/15 | 32,000.0 | 32,000.0 | 31,600.0 | 31,670.0 | 31,670.0 | 157,700 |
| 2017/02/14 | 32,200.0 | 32,240.0 | 31,530.0 | 31,560.0 | 31,560.0 | 188,000 |
| 2017/02/13 | 31,900.0 | 32,300.0 | 31,820.0 | 31,930.0 | 31,930.0 | 305,900 |
| 2017/02/10 | 31,600.0 | 31,800.0 | 31,320.0 | 31,720.0 | 31,720.0 | 432,500 |
| 2017/02/09 | 32,320.0 | 32,470.0 | 30,940.0 | 31,060.0 | 31,060.0 | 619,000 |
| 2017/02/08 | 31,000.0 | 31,700.0 | 30,960.0 | 31,620.0 | 31,620.0 | 346,300 |
| 2017/02/07 | 30,880.0 | 30,950.0 | 30,520.0 | 30,880.0 | 30,880.0 | 403,100 |
| 2017/02/06 | 30,980.0 | 31,030.0 | 30,470.0 | 30,880.0 | 30,880.0 | 204,300 |
| 2017/02/03 | 30,600.0 | 31,000.0 | 30,470.0 | 30,630.0 | 30,630.0 | 413,400 |
| 2017/02/02 | 30,900.0 | 31,200.0 | 30,440.0 | 30,480.0 | 30,480.0 | 458,300 |
| 2017/02/01 | 30,560.0 | 31,430.0 | 30,330.0 | 31,410.0 | 31,410.0 | 395,700 |
| 2017/01/31 | 30,700.0 | 31,060.0 | 30,560.0 | 30,910.0 | 30,910.0 | 446,400 |
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。
