70,458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) |
|---|---|---|---|---|---|---|
| 2014/12/02 | 32,200.0 | 32,805.0 | 32,160.0 | 32,725.0 | 32,725.0 | 218,100 |
| 2014/12/01 | 32,665.0 | 33,160.0 | 32,560.0 | 32,610.0 | 32,610.0 | 186,300 |
| 2014/11/28 | 32,315.0 | 32,820.0 | 32,315.0 | 32,610.0 | 32,610.0 | 167,400 |
| 2014/11/27 | 32,260.0 | 33,025.0 | 32,200.0 | 32,380.0 | 32,380.0 | 202,700 |
| 2014/11/26 | 32,135.0 | 32,475.0 | 31,940.0 | 32,305.0 | 32,305.0 | 126,200 |
| 2014/11/25 | 32,500.0 | 32,560.0 | 32,030.0 | 32,275.0 | 32,275.0 | 190,900 |
| 2014/11/21 | 31,800.0 | 31,925.0 | 31,305.0 | 31,850.0 | 31,850.0 | 233,900 |
| 2014/11/20 | 31,800.0 | 31,950.0 | 31,640.0 | 31,775.0 | 31,775.0 | 150,200 |
| 2014/11/19 | 31,900.0 | 32,065.0 | 31,560.0 | 31,765.0 | 31,765.0 | 163,700 |
| 2014/11/18 | 30,990.0 | 31,530.0 | 30,965.0 | 31,500.0 | 31,500.0 | 222,500 |
| 2014/11/17 | 31,140.0 | 31,245.0 | 30,250.0 | 30,295.0 | 30,295.0 | 149,200 |
| 2014/11/14 | 32,000.0 | 32,000.0 | 31,195.0 | 31,500.0 | 31,500.0 | 209,300 |
| 2014/11/13 | 31,490.0 | 31,540.0 | 31,135.0 | 31,500.0 | 31,500.0 | 163,700 |
| 2014/11/12 | 30,980.0 | 31,530.0 | 30,865.0 | 31,235.0 | 31,235.0 | 391,800 |
| 2014/11/11 | 30,980.0 | 30,980.0 | 30,040.0 | 30,450.0 | 30,450.0 | 367,000 |
| 2014/11/10 | 30,220.0 | 31,090.0 | 30,160.0 | 30,840.0 | 30,840.0 | 164,400 |
| 2014/11/07 | 30,745.0 | 30,950.0 | 30,635.0 | 30,845.0 | 30,845.0 | 216,900 |
| 2014/11/06 | 31,375.0 | 31,425.0 | 30,585.0 | 30,590.0 | 30,590.0 | 338,000 |
| 2014/11/05 | 31,220.0 | 31,370.0 | 30,725.0 | 31,155.0 | 31,155.0 | 376,100 |
| 2014/11/04 | 31,800.0 | 31,900.0 | 31,010.0 | 31,290.0 | 31,290.0 | 584,500 |
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。
