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) |
|---|---|---|---|---|---|---|
| 2017/01/30 | 30,890.0 | 31,150.0 | 30,560.0 | 30,760.0 | 30,760.0 | 426,700 |
| 2017/01/27 | 30,920.0 | 31,240.0 | 30,650.0 | 31,050.0 | 31,050.0 | 765,900 |
| 2017/01/26 | 29,645.0 | 30,580.0 | 29,645.0 | 30,260.0 | 30,260.0 | 841,800 |
| 2017/01/25 | 29,230.0 | 29,420.0 | 28,440.0 | 29,400.0 | 29,400.0 | 1,162,900 |
| 2017/01/24 | 27,425.0 | 28,075.0 | 27,200.0 | 27,840.0 | 27,840.0 | 496,000 |
| 2017/01/23 | 26,960.0 | 27,385.0 | 26,845.0 | 27,210.0 | 27,210.0 | 608,300 |
| 2017/01/20 | 27,080.0 | 27,605.0 | 27,080.0 | 27,460.0 | 27,460.0 | 601,100 |
| 2017/01/19 | 27,655.0 | 27,665.0 | 27,070.0 | 27,400.0 | 27,400.0 | 607,700 |
| 2017/01/18 | 26,485.0 | 27,280.0 | 26,255.0 | 27,155.0 | 27,155.0 | 553,100 |
| 2017/01/17 | 27,000.0 | 27,330.0 | 26,615.0 | 26,945.0 | 26,945.0 | 576,700 |
| 2017/01/16 | 28,005.0 | 28,050.0 | 27,405.0 | 27,595.0 | 27,595.0 | 497,300 |
| 2017/01/13 | 28,760.0 | 28,855.0 | 28,405.0 | 28,470.0 | 28,470.0 | 365,300 |
| 2017/01/12 | 28,765.0 | 29,155.0 | 28,475.0 | 28,740.0 | 28,740.0 | 283,000 |
| 2017/01/11 | 29,500.0 | 29,645.0 | 28,960.0 | 29,045.0 | 29,045.0 | 269,700 |
| 2017/01/10 | 29,050.0 | 29,310.0 | 28,860.0 | 29,045.0 | 29,045.0 | 364,500 |
| 2017/01/06 | 28,500.0 | 29,295.0 | 28,450.0 | 29,200.0 | 29,200.0 | 379,700 |
| 2017/01/05 | 28,920.0 | 29,185.0 | 28,665.0 | 29,115.0 | 29,115.0 | 508,400 |
| 2017/01/04 | 27,900.0 | 28,655.0 | 27,655.0 | 28,655.0 | 28,655.0 | 458,300 |
| 2016/12/30 | 27,900.0 | 27,990.0 | 27,685.0 | 27,905.0 | 27,905.0 | 230,700 |
| 2016/12/29 | 28,250.0 | 28,295.0 | 27,960.0 | 28,055.0 | 28,055.0 | 259,300 |
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。
