70,437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) |
|---|---|---|---|---|---|---|
| 2016/09/20 | 28,330.0 | 28,940.0 | 28,260.0 | 28,590.0 | 28,590.0 | 207,200 |
| 2016/09/16 | 28,045.0 | 28,340.0 | 27,950.0 | 28,335.0 | 28,335.0 | 151,600 |
| 2016/09/15 | 28,000.0 | 28,400.0 | 27,975.0 | 28,140.0 | 28,140.0 | 178,000 |
| 2016/09/14 | 28,440.0 | 28,665.0 | 28,250.0 | 28,280.0 | 28,280.0 | 208,800 |
| 2016/09/13 | 28,700.0 | 28,875.0 | 28,530.0 | 28,710.0 | 28,710.0 | 246,000 |
| 2016/09/12 | 28,915.0 | 29,180.0 | 28,680.0 | 28,855.0 | 28,855.0 | 213,800 |
| 2016/09/09 | 29,475.0 | 29,950.0 | 29,305.0 | 29,750.0 | 29,750.0 | 217,700 |
| 2016/09/08 | 30,230.0 | 30,420.0 | 29,215.0 | 29,465.0 | 29,465.0 | 431,700 |
| 2016/09/07 | 28,600.0 | 28,790.0 | 28,275.0 | 28,725.0 | 28,725.0 | 146,500 |
| 2016/09/06 | 28,780.0 | 28,990.0 | 28,550.0 | 28,910.0 | 28,910.0 | 98,900 |
| 2016/09/05 | 29,055.0 | 29,205.0 | 28,670.0 | 28,695.0 | 28,695.0 | 138,200 |
| 2016/09/02 | 28,650.0 | 28,680.0 | 28,300.0 | 28,565.0 | 28,565.0 | 124,800 |
| 2016/09/01 | 28,940.0 | 28,980.0 | 28,455.0 | 28,650.0 | 28,650.0 | 209,800 |
| 2016/08/31 | 28,780.0 | 29,560.0 | 28,715.0 | 29,140.0 | 29,140.0 | 312,200 |
| 2016/08/30 | 28,140.0 | 28,445.0 | 28,090.0 | 28,345.0 | 28,345.0 | 192,400 |
| 2016/08/29 | 27,500.0 | 28,130.0 | 27,365.0 | 28,035.0 | 28,035.0 | 188,900 |
| 2016/08/26 | 27,175.0 | 27,175.0 | 26,630.0 | 26,695.0 | 26,695.0 | 199,500 |
| 2016/08/25 | 27,605.0 | 27,665.0 | 26,935.0 | 27,175.0 | 27,175.0 | 291,400 |
| 2016/08/24 | 27,990.0 | 28,000.0 | 27,540.0 | 27,750.0 | 27,750.0 | 188,800 |
| 2016/08/23 | 28,090.0 | 28,090.0 | 27,500.0 | 27,545.0 | 27,545.0 | 188,900 |
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。
