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) |
|---|---|---|---|---|---|---|
| 2016/12/16 | 27,765.0 | 28,140.0 | 27,675.0 | 27,850.0 | 27,850.0 | 1,052,200 |
| 2016/12/15 | 27,055.0 | 27,865.0 | 26,935.0 | 27,420.0 | 27,420.0 | 1,563,000 |
| 2016/12/14 | 28,000.0 | 28,215.0 | 27,150.0 | 27,185.0 | 27,185.0 | 1,936,900 |
| 2016/12/13 | 26,550.0 | 28,570.0 | 26,355.0 | 28,460.0 | 28,460.0 | 2,133,700 |
| 2016/12/12 | 30,800.0 | 30,880.0 | 29,425.0 | 29,495.0 | 29,495.0 | 730,500 |
| 2016/12/09 | 30,330.0 | 30,860.0 | 30,010.0 | 30,790.0 | 30,790.0 | 435,300 |
| 2016/12/08 | 30,390.0 | 31,030.0 | 30,200.0 | 31,030.0 | 31,030.0 | 611,400 |
| 2016/12/07 | 30,490.0 | 30,560.0 | 29,270.0 | 29,325.0 | 29,325.0 | 635,900 |
| 2016/12/06 | 30,640.0 | 31,020.0 | 30,240.0 | 30,330.0 | 30,330.0 | 462,000 |
| 2016/12/05 | 29,950.0 | 30,300.0 | 29,240.0 | 30,030.0 | 30,030.0 | 404,100 |
| 2016/12/02 | 31,650.0 | 31,730.0 | 29,910.0 | 29,980.0 | 29,980.0 | 864,000 |
| 2016/12/01 | 32,600.0 | 32,880.0 | 32,030.0 | 32,240.0 | 32,240.0 | 386,800 |
| 2016/11/30 | 32,800.0 | 32,800.0 | 32,330.0 | 32,520.0 | 32,520.0 | 243,100 |
| 2016/11/29 | 32,600.0 | 32,990.0 | 32,510.0 | 32,800.0 | 32,800.0 | 185,400 |
| 2016/11/28 | 32,340.0 | 32,660.0 | 31,990.0 | 32,550.0 | 32,550.0 | 194,100 |
| 2016/11/25 | 32,500.0 | 32,840.0 | 32,300.0 | 32,490.0 | 32,490.0 | 260,200 |
| 2016/11/24 | 32,130.0 | 32,390.0 | 31,810.0 | 32,170.0 | 32,170.0 | 267,000 |
| 2016/11/22 | 31,660.0 | 31,730.0 | 31,280.0 | 31,480.0 | 31,480.0 | 201,300 |
| 2016/11/21 | 31,910.0 | 31,910.0 | 31,480.0 | 31,620.0 | 31,620.0 | 212,100 |
| 2016/11/18 | 32,230.0 | 32,300.0 | 31,670.0 | 31,750.0 | 31,750.0 | 225,400 |
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。
