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) |
|---|---|---|---|---|---|---|
| 2017/01/19 | 27,655.0 | 27,665.0 | 27,070.0 | 27,400.0 | 27,400.0 | 607,700 |
| 2017/01/18 | 26,485.0 | 27,280.0 | 26,255.0 | 27,155.0 | 27,155.0 | 553,100 |
| 2017/01/17 | 27,000.0 | 27,330.0 | 26,615.0 | 26,945.0 | 26,945.0 | 576,700 |
| 2017/01/16 | 28,005.0 | 28,050.0 | 27,405.0 | 27,595.0 | 27,595.0 | 497,300 |
| 2017/01/13 | 28,760.0 | 28,855.0 | 28,405.0 | 28,470.0 | 28,470.0 | 365,300 |
| 2017/01/12 | 28,765.0 | 29,155.0 | 28,475.0 | 28,740.0 | 28,740.0 | 283,000 |
| 2017/01/11 | 29,500.0 | 29,645.0 | 28,960.0 | 29,045.0 | 29,045.0 | 269,700 |
| 2017/01/10 | 29,050.0 | 29,310.0 | 28,860.0 | 29,045.0 | 29,045.0 | 364,500 |
| 2017/01/06 | 28,500.0 | 29,295.0 | 28,450.0 | 29,200.0 | 29,200.0 | 379,700 |
| 2017/01/05 | 28,920.0 | 29,185.0 | 28,665.0 | 29,115.0 | 29,115.0 | 508,400 |
| 2017/01/04 | 27,900.0 | 28,655.0 | 27,655.0 | 28,655.0 | 28,655.0 | 458,300 |
| 2016/12/30 | 27,900.0 | 27,990.0 | 27,685.0 | 27,905.0 | 27,905.0 | 230,700 |
| 2016/12/29 | 28,250.0 | 28,295.0 | 27,960.0 | 28,055.0 | 28,055.0 | 259,300 |
| 2016/12/28 | 28,150.0 | 28,465.0 | 28,120.0 | 28,455.0 | 28,455.0 | 300,000 |
| 2016/12/27 | 28,370.0 | 28,540.0 | 27,155.0 | 28,065.0 | 28,065.0 | 584,100 |
| 2016/12/26 | 28,300.0 | 28,550.0 | 28,110.0 | 28,145.0 | 28,145.0 | 213,800 |
| 2016/12/22 | 28,100.0 | 28,400.0 | 27,900.0 | 28,380.0 | 28,380.0 | 392,800 |
| 2016/12/21 | 28,500.0 | 28,900.0 | 28,450.0 | 28,530.0 | 28,530.0 | 367,900 |
| 2016/12/20 | 28,875.0 | 29,000.0 | 28,380.0 | 28,580.0 | 28,580.0 | 757,000 |
| 2016/12/19 | 28,140.0 | 28,385.0 | 27,915.0 | 28,375.0 | 28,375.0 | 511,100 |
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。
