71,572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) |
|---|---|---|---|---|---|---|
| 2015/08/07 | 33,470.0 | 33,500.0 | 32,540.0 | 33,300.0 | 33,300.0 | 383,300 |
| 2015/08/06 | 32,200.0 | 32,725.0 | 31,870.0 | 32,185.0 | 32,185.0 | 271,400 |
| 2015/08/05 | 31,015.0 | 31,585.0 | 31,015.0 | 31,310.0 | 31,310.0 | 264,500 |
| 2015/08/04 | 31,500.0 | 31,565.0 | 31,105.0 | 31,400.0 | 31,400.0 | 210,100 |
| 2015/08/03 | 31,425.0 | 31,605.0 | 31,135.0 | 31,430.0 | 31,430.0 | 178,900 |
| 2015/07/31 | 31,355.0 | 31,710.0 | 31,300.0 | 31,460.0 | 31,460.0 | 237,200 |
| 2015/07/30 | 31,400.0 | 31,995.0 | 31,060.0 | 31,400.0 | 31,400.0 | 298,600 |
| 2015/07/29 | 31,600.0 | 31,700.0 | 30,735.0 | 30,735.0 | 30,735.0 | 423,800 |
| 2015/07/28 | 32,005.0 | 32,950.0 | 32,005.0 | 32,365.0 | 32,365.0 | 312,900 |
| 2015/07/27 | 31,950.0 | 33,055.0 | 31,860.0 | 32,705.0 | 32,705.0 | 391,700 |
| 2015/07/24 | 34,005.0 | 34,305.0 | 33,510.0 | 33,625.0 | 33,625.0 | 230,800 |
| 2015/07/23 | 34,800.0 | 35,000.0 | 34,305.0 | 34,450.0 | 34,450.0 | 132,100 |
| 2015/07/22 | 34,675.0 | 34,880.0 | 34,495.0 | 34,495.0 | 34,495.0 | 122,200 |
| 2015/07/21 | 35,245.0 | 35,275.0 | 34,740.0 | 35,060.0 | 35,060.0 | 129,900 |
| 2015/07/17 | 34,805.0 | 34,805.0 | 34,390.0 | 34,645.0 | 34,645.0 | 167,200 |
| 2015/07/16 | 35,195.0 | 35,195.0 | 34,415.0 | 34,755.0 | 34,755.0 | 218,200 |
| 2015/07/15 | 35,285.0 | 35,290.0 | 34,465.0 | 34,685.0 | 34,685.0 | 308,800 |
| 2015/07/14 | 35,300.0 | 35,545.0 | 34,990.0 | 35,225.0 | 35,225.0 | 197,900 |
| 2015/07/13 | 34,785.0 | 35,040.0 | 34,645.0 | 34,720.0 | 34,720.0 | 123,500 |
| 2015/07/10 | 35,250.0 | 35,345.0 | 34,250.0 | 34,380.0 | 34,380.0 | 259,700 |
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。
