71,517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) |
|---|---|---|---|---|---|---|
| 2016/06/06 | 26,710.0 | 26,940.0 | 26,605.0 | 26,870.0 | 26,870.0 | 158,600 |
| 2016/06/03 | 27,570.0 | 27,800.0 | 27,260.0 | 27,385.0 | 27,385.0 | 123,300 |
| 2016/06/02 | 27,850.0 | 28,090.0 | 27,420.0 | 27,430.0 | 27,430.0 | 212,900 |
| 2016/06/01 | 27,930.0 | 28,565.0 | 27,825.0 | 28,240.0 | 28,240.0 | 235,400 |
| 2016/05/31 | 27,725.0 | 28,265.0 | 27,610.0 | 28,250.0 | 28,250.0 | 352,100 |
| 2016/05/30 | 27,550.0 | 27,775.0 | 27,195.0 | 27,715.0 | 27,715.0 | 135,100 |
| 2016/05/27 | 27,210.0 | 27,370.0 | 26,950.0 | 27,175.0 | 27,175.0 | 91,200 |
| 2016/05/26 | 27,360.0 | 27,500.0 | 26,965.0 | 27,045.0 | 27,045.0 | 126,200 |
| 2016/05/25 | 27,300.0 | 27,350.0 | 26,855.0 | 27,060.0 | 27,060.0 | 115,400 |
| 2016/05/24 | 26,970.0 | 27,000.0 | 26,565.0 | 26,610.0 | 26,610.0 | 111,900 |
| 2016/05/23 | 26,840.0 | 27,085.0 | 26,500.0 | 27,085.0 | 27,085.0 | 146,700 |
| 2016/05/20 | 26,800.0 | 27,195.0 | 26,365.0 | 27,090.0 | 27,090.0 | 168,700 |
| 2016/05/19 | 27,370.0 | 27,440.0 | 26,615.0 | 26,820.0 | 26,820.0 | 159,800 |
| 2016/05/18 | 27,370.0 | 27,570.0 | 26,950.0 | 27,090.0 | 27,090.0 | 259,300 |
| 2016/05/17 | 27,380.0 | 27,570.0 | 27,070.0 | 27,510.0 | 27,510.0 | 296,800 |
| 2016/05/16 | 26,095.0 | 27,315.0 | 25,835.0 | 26,940.0 | 26,940.0 | 221,700 |
| 2016/05/13 | 27,360.0 | 27,620.0 | 25,610.0 | 26,240.0 | 26,240.0 | 339,300 |
| 2016/05/12 | 26,950.0 | 27,425.0 | 26,700.0 | 27,295.0 | 27,295.0 | 145,000 |
| 2016/05/11 | 27,500.0 | 27,690.0 | 27,195.0 | 27,350.0 | 27,350.0 | 164,300 |
| 2016/05/10 | 26,400.0 | 27,165.0 | 26,235.0 | 27,045.0 | 27,045.0 | 199,600 |
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。
