70,475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) |
|---|---|---|---|---|---|---|
| 2016/03/25 | 25,110.0 | 26,240.0 | 24,735.0 | 26,095.0 | 26,095.0 | 412,500 |
| 2016/03/24 | 25,890.0 | 25,955.0 | 25,360.0 | 25,400.0 | 25,400.0 | 410,500 |
| 2016/03/23 | 26,785.0 | 26,950.0 | 26,040.0 | 26,125.0 | 26,125.0 | 284,500 |
| 2016/03/22 | 26,600.0 | 27,210.0 | 26,520.0 | 27,015.0 | 27,015.0 | 227,100 |
| 2016/03/18 | 26,810.0 | 27,005.0 | 26,270.0 | 26,595.0 | 26,595.0 | 274,300 |
| 2016/03/17 | 27,175.0 | 27,680.0 | 26,825.0 | 27,120.0 | 27,120.0 | 223,300 |
| 2016/03/16 | 27,000.0 | 27,340.0 | 26,810.0 | 26,950.0 | 26,950.0 | 217,500 |
| 2016/03/15 | 27,635.0 | 27,805.0 | 27,285.0 | 27,430.0 | 27,430.0 | 157,700 |
| 2016/03/14 | 27,800.0 | 28,140.0 | 27,650.0 | 27,840.0 | 27,840.0 | 215,900 |
| 2016/03/11 | 27,025.0 | 27,450.0 | 26,570.0 | 27,300.0 | 27,300.0 | 295,100 |
| 2016/03/10 | 27,260.0 | 27,645.0 | 27,200.0 | 27,525.0 | 27,525.0 | 192,500 |
| 2016/03/09 | 26,600.0 | 27,235.0 | 26,205.0 | 27,095.0 | 27,095.0 | 345,500 |
| 2016/03/08 | 27,640.0 | 28,430.0 | 26,465.0 | 27,430.0 | 27,430.0 | 353,300 |
| 2016/03/07 | 27,625.0 | 27,775.0 | 27,285.0 | 27,610.0 | 27,610.0 | 316,100 |
| 2016/03/04 | 27,395.0 | 28,155.0 | 27,180.0 | 28,125.0 | 28,125.0 | 299,400 |
| 2016/03/03 | 27,090.0 | 27,490.0 | 26,800.0 | 27,460.0 | 27,460.0 | 279,400 |
| 2016/03/02 | 25,990.0 | 27,215.0 | 25,910.0 | 27,090.0 | 27,090.0 | 334,300 |
| 2016/03/01 | 25,975.0 | 26,125.0 | 24,905.0 | 25,495.0 | 25,495.0 | 368,500 |
| 2016/02/29 | 27,225.0 | 27,280.0 | 26,130.0 | 26,130.0 | 26,130.0 | 226,800 |
| 2016/02/26 | 26,610.0 | 27,195.0 | 26,610.0 | 26,850.0 | 26,850.0 | 190,300 |
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。
