70,466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) |
|---|---|---|---|---|---|---|
| 2016/04/22 | 28,000.0 | 28,790.0 | 27,915.0 | 28,740.0 | 28,740.0 | 307,400 |
| 2016/04/21 | 28,390.0 | 28,415.0 | 27,550.0 | 28,220.0 | 28,220.0 | 261,600 |
| 2016/04/20 | 27,885.0 | 28,050.0 | 27,710.0 | 27,760.0 | 27,760.0 | 276,900 |
| 2016/04/19 | 26,935.0 | 27,350.0 | 26,925.0 | 27,205.0 | 27,205.0 | 144,200 |
| 2016/04/18 | 25,910.0 | 26,450.0 | 25,910.0 | 26,185.0 | 26,185.0 | 167,600 |
| 2016/04/15 | 27,100.0 | 27,665.0 | 26,950.0 | 27,130.0 | 27,130.0 | 126,200 |
| 2016/04/14 | 27,445.0 | 27,620.0 | 27,260.0 | 27,605.0 | 27,605.0 | 280,500 |
| 2016/04/13 | 26,265.0 | 26,970.0 | 26,185.0 | 26,805.0 | 26,805.0 | 249,300 |
| 2016/04/12 | 24,860.0 | 25,835.0 | 24,610.0 | 25,770.0 | 25,770.0 | 220,500 |
| 2016/04/11 | 24,610.0 | 24,905.0 | 24,290.0 | 24,835.0 | 24,835.0 | 182,100 |
| 2016/04/08 | 24,020.0 | 25,280.0 | 23,905.0 | 24,920.0 | 24,920.0 | 333,800 |
| 2016/04/07 | 24,025.0 | 24,520.0 | 23,910.0 | 24,175.0 | 24,175.0 | 275,900 |
| 2016/04/06 | 24,370.0 | 24,685.0 | 24,230.0 | 24,420.0 | 24,420.0 | 188,700 |
| 2016/04/05 | 25,100.0 | 25,310.0 | 24,205.0 | 24,250.0 | 24,250.0 | 373,300 |
| 2016/04/04 | 25,000.0 | 25,400.0 | 25,000.0 | 25,285.0 | 25,285.0 | 381,000 |
| 2016/04/01 | 26,140.0 | 26,200.0 | 24,755.0 | 24,915.0 | 24,915.0 | 348,600 |
| 2016/03/31 | 26,500.0 | 26,810.0 | 26,060.0 | 26,140.0 | 26,140.0 | 275,300 |
| 2016/03/30 | 26,680.0 | 26,810.0 | 26,415.0 | 26,450.0 | 26,450.0 | 224,300 |
| 2016/03/29 | 26,310.0 | 26,680.0 | 26,210.0 | 26,600.0 | 26,600.0 | 225,400 |
| 2016/03/28 | 26,395.0 | 26,880.0 | 26,255.0 | 26,800.0 | 26,800.0 | 287,800 |
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。
