71,577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) |
|---|---|---|---|---|---|---|
| 2015/10/07 | 28,865.0 | 29,520.0 | 28,535.0 | 29,385.0 | 29,385.0 | 285,900 |
| 2015/10/06 | 28,850.0 | 28,975.0 | 28,375.0 | 28,480.0 | 28,480.0 | 327,600 |
| 2015/10/05 | 27,340.0 | 28,155.0 | 27,340.0 | 28,015.0 | 28,015.0 | 405,300 |
| 2015/10/02 | 26,750.0 | 26,870.0 | 26,035.0 | 26,565.0 | 26,565.0 | 236,700 |
| 2015/10/01 | 26,410.0 | 27,485.0 | 26,105.0 | 27,300.0 | 27,300.0 | 433,700 |
| 2015/09/30 | 25,700.0 | 26,220.0 | 25,490.0 | 26,055.0 | 26,055.0 | 354,500 |
| 2015/09/29 | 25,235.0 | 25,680.0 | 24,835.0 | 25,050.0 | 25,050.0 | 442,100 |
| 2015/09/28 | 26,000.0 | 26,435.0 | 25,560.0 | 25,880.0 | 25,880.0 | 354,800 |
| 2015/09/25 | 25,170.0 | 25,475.0 | 24,665.0 | 25,435.0 | 25,435.0 | 243,200 |
| 2015/09/24 | 25,365.0 | 25,480.0 | 24,790.0 | 25,170.0 | 25,170.0 | 333,400 |
| 2015/09/18 | 27,030.0 | 27,080.0 | 26,285.0 | 26,695.0 | 26,695.0 | 368,100 |
| 2015/09/17 | 27,015.0 | 28,050.0 | 27,005.0 | 27,525.0 | 27,525.0 | 383,900 |
| 2015/09/16 | 25,955.0 | 26,275.0 | 25,905.0 | 26,015.0 | 26,015.0 | 333,700 |
| 2015/09/15 | 26,085.0 | 26,400.0 | 25,450.0 | 25,450.0 | 25,450.0 | 338,200 |
| 2015/09/14 | 26,695.0 | 26,730.0 | 25,910.0 | 26,025.0 | 26,025.0 | 156,200 |
| 2015/09/11 | 26,595.0 | 26,725.0 | 26,405.0 | 26,530.0 | 26,530.0 | 263,900 |
| 2015/09/10 | 26,500.0 | 26,785.0 | 26,205.0 | 26,695.0 | 26,695.0 | 268,000 |
| 2015/09/09 | 27,000.0 | 27,250.0 | 26,650.0 | 27,230.0 | 27,230.0 | 401,600 |
| 2015/09/08 | 26,680.0 | 26,945.0 | 26,125.0 | 26,195.0 | 26,195.0 | 306,900 |
| 2015/09/07 | 26,420.0 | 26,925.0 | 26,150.0 | 26,650.0 | 26,650.0 | 221,100 |
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。
