70,391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) |
|---|---|---|---|---|---|---|
| 2017/09/08 | 38,250.0 | 38,290.0 | 37,720.0 | 38,180.0 | 38,180.0 | 223,500 |
| 2017/09/07 | 37,630.0 | 38,180.0 | 37,350.0 | 38,050.0 | 38,050.0 | 341,800 |
| 2017/09/06 | 36,910.0 | 37,250.0 | 36,550.0 | 37,110.0 | 37,110.0 | 209,800 |
| 2017/09/05 | 37,280.0 | 37,540.0 | 36,920.0 | 37,110.0 | 37,110.0 | 222,400 |
| 2017/09/04 | 37,410.0 | 37,600.0 | 36,920.0 | 37,120.0 | 37,120.0 | 142,500 |
| 2017/09/01 | 37,940.0 | 37,940.0 | 37,550.0 | 37,670.0 | 37,670.0 | 95,200 |
| 2017/08/31 | 37,510.0 | 37,950.0 | 37,440.0 | 37,710.0 | 37,710.0 | 264,700 |
| 2017/08/30 | 37,550.0 | 38,080.0 | 37,350.0 | 37,750.0 | 37,750.0 | 235,300 |
| 2017/08/29 | 36,870.0 | 37,430.0 | 36,830.0 | 37,250.0 | 37,250.0 | 112,400 |
| 2017/08/28 | 37,160.0 | 37,490.0 | 37,100.0 | 37,230.0 | 37,230.0 | 168,600 |
| 2017/08/25 | 37,520.0 | 37,580.0 | 37,020.0 | 37,020.0 | 37,020.0 | 186,700 |
| 2017/08/24 | 37,480.0 | 37,770.0 | 37,330.0 | 37,450.0 | 37,450.0 | 162,400 |
| 2017/08/23 | 37,510.0 | 38,260.0 | 37,430.0 | 37,590.0 | 37,590.0 | 274,700 |
| 2017/08/22 | 36,540.0 | 37,100.0 | 36,500.0 | 37,060.0 | 37,060.0 | 256,000 |
| 2017/08/21 | 36,370.0 | 36,470.0 | 36,060.0 | 36,450.0 | 36,450.0 | 160,800 |
| 2017/08/18 | 35,640.0 | 36,370.0 | 35,640.0 | 36,250.0 | 36,250.0 | 262,600 |
| 2017/08/17 | 35,270.0 | 36,280.0 | 35,270.0 | 36,190.0 | 36,190.0 | 188,800 |
| 2017/08/16 | 35,370.0 | 35,550.0 | 35,240.0 | 35,320.0 | 35,320.0 | 125,900 |
| 2017/08/15 | 35,090.0 | 35,550.0 | 34,760.0 | 35,350.0 | 35,350.0 | 233,200 |
| 2017/08/14 | 34,260.0 | 34,790.0 | 34,090.0 | 34,190.0 | 34,190.0 | 253,400 |
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。
