70,476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) |
|---|---|---|---|---|---|---|
| 2016/06/23 | 26,080.0 | 26,775.0 | 25,900.0 | 26,735.0 | 26,735.0 | 129,800 |
| 2016/06/22 | 26,500.0 | 26,500.0 | 25,945.0 | 26,080.0 | 26,080.0 | 144,700 |
| 2016/06/21 | 25,945.0 | 26,670.0 | 25,830.0 | 26,575.0 | 26,575.0 | 160,500 |
| 2016/06/20 | 26,350.0 | 26,625.0 | 26,225.0 | 26,340.0 | 26,340.0 | 188,700 |
| 2016/06/17 | 25,785.0 | 26,010.0 | 25,715.0 | 25,850.0 | 25,850.0 | 150,300 |
| 2016/06/16 | 26,025.0 | 26,295.0 | 25,460.0 | 25,550.0 | 25,550.0 | 261,800 |
| 2016/06/15 | 26,000.0 | 26,475.0 | 25,960.0 | 26,180.0 | 26,180.0 | 222,000 |
| 2016/06/14 | 26,000.0 | 26,200.0 | 25,900.0 | 25,940.0 | 25,940.0 | 276,400 |
| 2016/06/13 | 26,385.0 | 26,580.0 | 26,040.0 | 26,040.0 | 26,040.0 | 215,800 |
| 2016/06/10 | 27,000.0 | 27,120.0 | 26,580.0 | 26,885.0 | 26,885.0 | 225,400 |
| 2016/06/09 | 27,525.0 | 27,600.0 | 26,850.0 | 27,015.0 | 27,015.0 | 153,500 |
| 2016/06/08 | 27,120.0 | 27,590.0 | 27,080.0 | 27,530.0 | 27,530.0 | 180,500 |
| 2016/06/07 | 26,905.0 | 27,280.0 | 26,755.0 | 27,055.0 | 27,055.0 | 149,700 |
| 2016/06/06 | 26,710.0 | 26,940.0 | 26,605.0 | 26,870.0 | 26,870.0 | 158,600 |
| 2016/06/03 | 27,570.0 | 27,800.0 | 27,260.0 | 27,385.0 | 27,385.0 | 123,300 |
| 2016/06/02 | 27,850.0 | 28,090.0 | 27,420.0 | 27,430.0 | 27,430.0 | 212,900 |
| 2016/06/01 | 27,930.0 | 28,565.0 | 27,825.0 | 28,240.0 | 28,240.0 | 235,400 |
| 2016/05/31 | 27,725.0 | 28,265.0 | 27,610.0 | 28,250.0 | 28,250.0 | 352,100 |
| 2016/05/30 | 27,550.0 | 27,775.0 | 27,195.0 | 27,715.0 | 27,715.0 | 135,100 |
| 2016/05/27 | 27,210.0 | 27,370.0 | 26,950.0 | 27,175.0 | 27,175.0 | 91,200 |
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。
