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) |
|---|---|---|---|---|---|---|
| 2016/10/28 | 30,750.0 | 30,870.0 | 30,530.0 | 30,740.0 | 30,740.0 | 217,200 |
| 2016/10/27 | 30,600.0 | 30,740.0 | 30,400.0 | 30,450.0 | 30,450.0 | 247,600 |
| 2016/10/26 | 30,390.0 | 30,790.0 | 30,180.0 | 30,660.0 | 30,660.0 | 171,000 |
| 2016/10/25 | 30,250.0 | 30,610.0 | 30,250.0 | 30,550.0 | 30,550.0 | 158,800 |
| 2016/10/24 | 30,250.0 | 30,420.0 | 30,070.0 | 30,250.0 | 30,250.0 | 162,400 |
| 2016/10/21 | 30,250.0 | 30,680.0 | 30,070.0 | 30,320.0 | 30,320.0 | 268,700 |
| 2016/10/20 | 29,680.0 | 30,260.0 | 29,600.0 | 30,120.0 | 30,120.0 | 185,400 |
| 2016/10/19 | 29,895.0 | 30,070.0 | 29,765.0 | 29,815.0 | 29,815.0 | 145,900 |
| 2016/10/18 | 29,785.0 | 29,995.0 | 29,640.0 | 29,985.0 | 29,985.0 | 202,300 |
| 2016/10/17 | 29,800.0 | 29,965.0 | 29,620.0 | 29,905.0 | 29,905.0 | 157,900 |
| 2016/10/14 | 29,405.0 | 29,685.0 | 29,210.0 | 29,595.0 | 29,595.0 | 163,100 |
| 2016/10/13 | 29,795.0 | 29,905.0 | 29,410.0 | 29,540.0 | 29,540.0 | 260,300 |
| 2016/10/12 | 29,200.0 | 29,700.0 | 29,200.0 | 29,360.0 | 29,360.0 | 266,400 |
| 2016/10/11 | 30,160.0 | 30,440.0 | 29,770.0 | 29,875.0 | 29,875.0 | 210,400 |
| 2016/10/07 | 29,805.0 | 29,805.0 | 29,650.0 | 29,760.0 | 29,760.0 | 154,400 |
| 2016/10/06 | 29,900.0 | 30,080.0 | 29,710.0 | 29,725.0 | 29,725.0 | 208,000 |
| 2016/10/05 | 29,715.0 | 29,950.0 | 29,555.0 | 29,670.0 | 29,670.0 | 192,100 |
| 2016/10/04 | 28,690.0 | 29,285.0 | 28,675.0 | 29,260.0 | 29,260.0 | 168,800 |
| 2016/10/03 | 29,140.0 | 29,140.0 | 28,720.0 | 28,805.0 | 28,805.0 | 171,100 |
| 2016/09/30 | 28,885.0 | 29,110.0 | 28,530.0 | 28,890.0 | 28,890.0 | 251,000 |
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。
