60,590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) |
|---|---|---|---|---|---|---|
| 2015/02/25 | 32,900.0 | 33,180.0 | 32,740.0 | 32,785.0 | 32,785.0 | 196,200 |
| 2015/02/24 | 33,075.0 | 33,180.0 | 32,545.0 | 33,050.0 | 33,050.0 | 274,300 |
| 2015/02/23 | 33,885.0 | 33,975.0 | 33,205.0 | 33,340.0 | 33,340.0 | 251,300 |
| 2015/02/20 | 33,835.0 | 34,040.0 | 33,605.0 | 34,000.0 | 34,000.0 | 430,000 |
| 2015/02/19 | 32,815.0 | 33,750.0 | 32,580.0 | 33,435.0 | 33,435.0 | 266,400 |
| 2015/02/18 | 32,040.0 | 33,155.0 | 32,000.0 | 32,920.0 | 32,920.0 | 383,400 |
| 2015/02/17 | 31,255.0 | 31,785.0 | 31,020.0 | 31,660.0 | 31,660.0 | 166,500 |
| 2015/02/16 | 31,700.0 | 31,995.0 | 31,445.0 | 31,500.0 | 31,500.0 | 217,100 |
| 2015/02/13 | 31,425.0 | 31,780.0 | 31,310.0 | 31,560.0 | 31,560.0 | 221,300 |
| 2015/02/12 | 31,000.0 | 31,695.0 | 31,000.0 | 31,515.0 | 31,515.0 | 334,500 |
| 2015/02/10 | 31,725.0 | 31,860.0 | 31,235.0 | 31,345.0 | 31,345.0 | 192,500 |
| 2015/02/09 | 32,200.0 | 32,200.0 | 31,300.0 | 31,500.0 | 31,500.0 | 266,100 |
| 2015/02/06 | 31,900.0 | 31,940.0 | 31,550.0 | 31,645.0 | 31,645.0 | 99,100 |
| 2015/02/05 | 31,765.0 | 31,895.0 | 31,385.0 | 31,470.0 | 31,470.0 | 170,500 |
| 2015/02/04 | 31,895.0 | 32,350.0 | 31,545.0 | 31,770.0 | 31,770.0 | 216,300 |
| 2015/02/03 | 32,150.0 | 32,310.0 | 31,150.0 | 31,205.0 | 31,205.0 | 211,600 |
| 2015/02/02 | 31,465.0 | 31,805.0 | 31,355.0 | 31,685.0 | 31,685.0 | 161,600 |
| 2015/01/30 | 32,000.0 | 32,115.0 | 31,805.0 | 31,870.0 | 31,870.0 | 303,700 |
| 2015/01/29 | 31,880.0 | 32,130.0 | 31,450.0 | 31,565.0 | 31,565.0 | 303,600 |
| 2015/01/28 | 31,940.0 | 32,100.0 | 31,680.0 | 31,925.0 | 31,925.0 | 219,400 |
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。
