71,502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) |
|---|---|---|---|---|---|---|
| 2016/01/07 | 29,700.0 | 29,795.0 | 28,380.0 | 28,425.0 | 28,425.0 | 376,000 |
| 2016/01/06 | 30,940.0 | 30,970.0 | 29,685.0 | 30,060.0 | 30,060.0 | 175,500 |
| 2016/01/05 | 30,790.0 | 31,350.0 | 30,630.0 | 30,650.0 | 30,650.0 | 159,800 |
| 2016/01/04 | 31,780.0 | 31,830.0 | 30,860.0 | 30,970.0 | 30,970.0 | 125,700 |
| 2015/12/30 | 31,620.0 | 32,180.0 | 31,620.0 | 31,770.0 | 31,770.0 | 96,800 |
| 2015/12/29 | 31,670.0 | 31,790.0 | 31,250.0 | 31,690.0 | 31,690.0 | 143,900 |
| 2015/12/28 | 31,130.0 | 31,650.0 | 31,110.0 | 31,450.0 | 31,450.0 | 100,500 |
| 2015/12/25 | 31,260.0 | 31,480.0 | 31,020.0 | 31,260.0 | 31,260.0 | 65,000 |
| 2015/12/24 | 32,380.0 | 32,500.0 | 31,230.0 | 31,410.0 | 31,410.0 | 164,200 |
| 2015/12/22 | 31,510.0 | 31,890.0 | 31,250.0 | 31,700.0 | 31,700.0 | 147,500 |
| 2015/12/21 | 31,520.0 | 31,940.0 | 31,010.0 | 31,780.0 | 31,780.0 | 239,700 |
| 2015/12/18 | 32,530.0 | 33,040.0 | 31,530.0 | 31,530.0 | 31,530.0 | 288,700 |
| 2015/12/17 | 32,300.0 | 32,850.0 | 32,300.0 | 32,390.0 | 32,390.0 | 262,300 |
| 2015/12/16 | 31,430.0 | 31,670.0 | 31,050.0 | 31,360.0 | 31,360.0 | 227,400 |
| 2015/12/15 | 31,650.0 | 31,780.0 | 31,090.0 | 31,090.0 | 31,090.0 | 197,700 |
| 2015/12/14 | 31,450.0 | 31,970.0 | 31,110.0 | 31,920.0 | 31,920.0 | 153,400 |
| 2015/12/11 | 31,500.0 | 32,480.0 | 31,500.0 | 32,350.0 | 32,350.0 | 211,600 |
| 2015/12/10 | 31,920.0 | 32,110.0 | 31,650.0 | 31,800.0 | 31,800.0 | 166,700 |
| 2015/12/09 | 32,790.0 | 33,000.0 | 32,390.0 | 32,450.0 | 32,450.0 | 157,500 |
| 2015/12/08 | 33,590.0 | 33,600.0 | 32,600.0 | 32,650.0 | 32,650.0 | 146,900 |
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。
