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) |
|---|---|---|---|---|---|---|
| 2017/04/14 | 30,640.0 | 30,950.0 | 30,450.0 | 30,480.0 | 30,480.0 | 143,700 |
| 2017/04/13 | 30,630.0 | 30,920.0 | 30,500.0 | 30,840.0 | 30,840.0 | 192,200 |
| 2017/04/12 | 31,340.0 | 31,350.0 | 30,910.0 | 31,100.0 | 31,100.0 | 170,900 |
| 2017/04/11 | 31,640.0 | 31,760.0 | 31,280.0 | 31,390.0 | 31,390.0 | 176,000 |
| 2017/04/10 | 31,680.0 | 32,060.0 | 31,670.0 | 31,880.0 | 31,880.0 | 209,600 |
| 2017/04/07 | 31,800.0 | 32,050.0 | 31,330.0 | 31,520.0 | 31,520.0 | 274,200 |
| 2017/04/06 | 32,280.0 | 32,430.0 | 31,270.0 | 31,450.0 | 31,450.0 | 313,600 |
| 2017/04/05 | 32,250.0 | 32,580.0 | 32,010.0 | 32,360.0 | 32,360.0 | 266,200 |
| 2017/04/04 | 32,220.0 | 32,300.0 | 31,560.0 | 31,860.0 | 31,860.0 | 383,600 |
| 2017/04/03 | 32,600.0 | 32,800.0 | 32,420.0 | 32,570.0 | 32,570.0 | 286,400 |
| 2017/03/31 | 33,440.0 | 33,720.0 | 32,920.0 | 32,920.0 | 32,920.0 | 250,900 |
| 2017/03/30 | 33,560.0 | 33,840.0 | 33,260.0 | 33,270.0 | 33,270.0 | 251,300 |
| 2017/03/29 | 33,840.0 | 33,960.0 | 33,460.0 | 33,490.0 | 33,490.0 | 224,500 |
| 2017/03/28 | 32,980.0 | 33,760.0 | 32,860.0 | 33,730.0 | 33,730.0 | 320,500 |
| 2017/03/27 | 32,880.0 | 32,880.0 | 32,500.0 | 32,730.0 | 32,730.0 | 203,900 |
| 2017/03/24 | 32,800.0 | 33,200.0 | 32,770.0 | 33,040.0 | 33,040.0 | 183,300 |
| 2017/03/23 | 32,780.0 | 32,910.0 | 32,540.0 | 32,800.0 | 32,800.0 | 233,500 |
| 2017/03/22 | 32,510.0 | 32,980.0 | 32,510.0 | 32,800.0 | 32,800.0 | 348,200 |
| 2017/03/21 | 33,170.0 | 33,390.0 | 33,050.0 | 33,270.0 | 33,270.0 | 217,600 |
| 2017/03/17 | 33,000.0 | 33,270.0 | 33,000.0 | 33,100.0 | 33,100.0 | 283,300 |
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。
