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) |
|---|---|---|---|---|---|---|
| 2016/11/29 | 32,600.0 | 32,990.0 | 32,510.0 | 32,800.0 | 32,800.0 | 185,400 |
| 2016/11/28 | 32,340.0 | 32,660.0 | 31,990.0 | 32,550.0 | 32,550.0 | 194,100 |
| 2016/11/25 | 32,500.0 | 32,840.0 | 32,300.0 | 32,490.0 | 32,490.0 | 260,200 |
| 2016/11/24 | 32,130.0 | 32,390.0 | 31,810.0 | 32,170.0 | 32,170.0 | 267,000 |
| 2016/11/22 | 31,660.0 | 31,730.0 | 31,280.0 | 31,480.0 | 31,480.0 | 201,300 |
| 2016/11/21 | 31,910.0 | 31,910.0 | 31,480.0 | 31,620.0 | 31,620.0 | 212,100 |
| 2016/11/18 | 32,230.0 | 32,300.0 | 31,670.0 | 31,750.0 | 31,750.0 | 225,400 |
| 2016/11/17 | 31,730.0 | 31,930.0 | 31,510.0 | 31,910.0 | 31,910.0 | 194,900 |
| 2016/11/16 | 32,900.0 | 32,910.0 | 31,360.0 | 31,860.0 | 31,860.0 | 373,000 |
| 2016/11/15 | 32,700.0 | 32,730.0 | 32,240.0 | 32,470.0 | 32,470.0 | 162,200 |
| 2016/11/14 | 32,450.0 | 32,800.0 | 32,170.0 | 32,470.0 | 32,470.0 | 222,000 |
| 2016/11/11 | 32,080.0 | 32,750.0 | 31,970.0 | 32,120.0 | 32,120.0 | 315,300 |
| 2016/11/10 | 31,890.0 | 32,020.0 | 31,000.0 | 31,590.0 | 31,590.0 | 402,500 |
| 2016/11/09 | 31,180.0 | 32,140.0 | 28,910.0 | 29,485.0 | 29,485.0 | 589,000 |
| 2016/11/08 | 30,720.0 | 30,720.0 | 30,170.0 | 30,480.0 | 30,480.0 | 188,300 |
| 2016/11/07 | 30,490.0 | 30,700.0 | 30,300.0 | 30,700.0 | 30,700.0 | 190,800 |
| 2016/11/04 | 29,575.0 | 29,790.0 | 29,050.0 | 29,710.0 | 29,710.0 | 230,600 |
| 2016/11/02 | 30,200.0 | 30,260.0 | 29,850.0 | 29,925.0 | 29,925.0 | 187,300 |
| 2016/11/01 | 30,410.0 | 30,660.0 | 30,340.0 | 30,580.0 | 30,580.0 | 178,800 |
| 2016/10/31 | 30,520.0 | 30,660.0 | 30,400.0 | 30,490.0 | 30,490.0 | 248,700 |
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。
