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) |
|---|---|---|---|---|---|---|
| 2014/10/02 | 29,500.0 | 29,615.0 | 28,740.0 | 28,840.0 | 28,840.0 | 247,100 |
| 2014/10/01 | 30,405.0 | 30,515.0 | 30,000.0 | 30,045.0 | 30,045.0 | 105,700 |
| 2014/09/30 | 30,535.0 | 30,750.0 | 30,080.0 | 30,250.0 | 30,250.0 | 211,700 |
| 2014/09/29 | 30,980.0 | 31,005.0 | 30,640.0 | 30,835.0 | 30,835.0 | 124,800 |
| 2014/09/26 | 30,800.0 | 30,940.0 | 30,415.0 | 30,545.0 | 30,545.0 | 144,400 |
| 2014/09/25 | 30,070.0 | 31,235.0 | 30,030.0 | 31,235.0 | 31,235.0 | 280,200 |
| 2014/09/24 | 29,245.0 | 29,830.0 | 29,200.0 | 29,805.0 | 29,805.0 | 122,700 |
| 2014/09/22 | 30,225.0 | 30,265.0 | 29,565.0 | 29,710.0 | 29,710.0 | 167,100 |
| 2014/09/19 | 29,145.0 | 30,200.0 | 28,890.0 | 30,155.0 | 30,155.0 | 305,000 |
| 2014/09/18 | 28,300.0 | 28,860.0 | 28,300.0 | 28,790.0 | 28,790.0 | 123,400 |
| 2014/09/17 | 28,370.0 | 28,565.0 | 28,010.0 | 28,040.0 | 28,040.0 | 183,600 |
| 2014/09/16 | 28,345.0 | 28,570.0 | 28,290.0 | 28,500.0 | 28,500.0 | 140,800 |
| 2014/09/12 | 28,580.0 | 28,620.0 | 28,395.0 | 28,565.0 | 28,565.0 | 164,900 |
| 2014/09/11 | 28,550.0 | 28,595.0 | 28,320.0 | 28,425.0 | 28,425.0 | 72,000 |
| 2014/09/10 | 28,030.0 | 28,425.0 | 28,010.0 | 28,425.0 | 28,425.0 | 95,200 |
| 2014/09/09 | 28,320.0 | 28,385.0 | 28,080.0 | 28,300.0 | 28,300.0 | 97,100 |
| 2014/09/08 | 28,380.0 | 28,440.0 | 28,190.0 | 28,280.0 | 28,280.0 | 94,800 |
| 2014/09/05 | 28,275.0 | 28,375.0 | 28,155.0 | 28,155.0 | 28,155.0 | 103,800 |
| 2014/09/04 | 28,280.0 | 28,295.0 | 28,060.0 | 28,135.0 | 28,135.0 | 104,900 |
| 2014/09/03 | 28,100.0 | 28,425.0 | 28,090.0 | 28,155.0 | 28,155.0 | 161,100 |
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。
