71,568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) |
|---|---|---|---|---|---|---|
| 2014/11/12 | 30,980.0 | 31,530.0 | 30,865.0 | 31,235.0 | 31,235.0 | 391,800 |
| 2014/11/11 | 30,980.0 | 30,980.0 | 30,040.0 | 30,450.0 | 30,450.0 | 367,000 |
| 2014/11/10 | 30,220.0 | 31,090.0 | 30,160.0 | 30,840.0 | 30,840.0 | 164,400 |
| 2014/11/07 | 30,745.0 | 30,950.0 | 30,635.0 | 30,845.0 | 30,845.0 | 216,900 |
| 2014/11/06 | 31,375.0 | 31,425.0 | 30,585.0 | 30,590.0 | 30,590.0 | 338,000 |
| 2014/11/05 | 31,220.0 | 31,370.0 | 30,725.0 | 31,155.0 | 31,155.0 | 376,100 |
| 2014/11/04 | 31,800.0 | 31,900.0 | 31,010.0 | 31,290.0 | 31,290.0 | 584,500 |
| 2014/10/31 | 29,630.0 | 31,125.0 | 29,630.0 | 31,070.0 | 31,070.0 | 373,900 |
| 2014/10/30 | 29,070.0 | 29,345.0 | 28,800.0 | 29,280.0 | 29,280.0 | 365,600 |
| 2014/10/29 | 28,450.0 | 28,875.0 | 28,205.0 | 28,705.0 | 28,705.0 | 181,500 |
| 2014/10/28 | 28,110.0 | 28,280.0 | 27,760.0 | 27,980.0 | 27,980.0 | 192,200 |
| 2014/10/27 | 28,490.0 | 28,565.0 | 28,050.0 | 28,405.0 | 28,405.0 | 163,200 |
| 2014/10/24 | 28,410.0 | 28,500.0 | 27,950.0 | 28,260.0 | 28,260.0 | 200,600 |
| 2014/10/23 | 27,755.0 | 27,975.0 | 27,470.0 | 27,910.0 | 27,910.0 | 146,500 |
| 2014/10/22 | 27,550.0 | 27,920.0 | 27,455.0 | 27,890.0 | 27,890.0 | 219,900 |
| 2014/10/21 | 27,735.0 | 27,800.0 | 26,995.0 | 27,075.0 | 27,075.0 | 143,300 |
| 2014/10/20 | 27,430.0 | 27,860.0 | 27,320.0 | 27,735.0 | 27,735.0 | 273,900 |
| 2014/10/17 | 26,835.0 | 27,220.0 | 26,395.0 | 26,425.0 | 26,425.0 | 273,000 |
| 2014/10/16 | 26,765.0 | 27,070.0 | 26,505.0 | 26,640.0 | 26,640.0 | 401,400 |
| 2014/10/15 | 27,100.0 | 27,335.0 | 26,860.0 | 27,265.0 | 27,265.0 | 206,600 |
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。
