69,716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) |
|---|---|---|---|---|---|---|
| 2014/08/05 | 28,090.0 | 28,160.0 | 27,405.0 | 27,430.0 | 27,430.0 | 152,400 |
| 2014/08/04 | 28,185.0 | 28,300.0 | 27,965.0 | 28,060.0 | 28,060.0 | 124,600 |
| 2014/08/01 | 28,355.0 | 28,485.0 | 28,055.0 | 28,430.0 | 28,430.0 | 227,100 |
| 2014/07/31 | 28,395.0 | 29,220.0 | 28,375.0 | 28,805.0 | 28,805.0 | 281,500 |
| 2014/07/30 | 28,055.0 | 28,250.0 | 27,960.0 | 28,160.0 | 28,160.0 | 117,600 |
| 2014/07/29 | 27,970.0 | 28,165.0 | 27,840.0 | 28,090.0 | 28,090.0 | 74,700 |
| 2014/07/28 | 27,720.0 | 28,050.0 | 27,640.0 | 27,975.0 | 27,975.0 | 143,600 |
| 2014/07/25 | 27,450.0 | 27,815.0 | 27,300.0 | 27,765.0 | 27,765.0 | 175,900 |
| 2014/07/24 | 27,175.0 | 27,345.0 | 26,950.0 | 27,220.0 | 27,220.0 | 146,200 |
| 2014/07/23 | 27,180.0 | 27,300.0 | 27,085.0 | 27,195.0 | 27,195.0 | 89,200 |
| 2014/07/22 | 27,250.0 | 27,355.0 | 27,020.0 | 27,175.0 | 27,175.0 | 108,300 |
| 2014/07/18 | 26,900.0 | 27,140.0 | 26,840.0 | 27,055.0 | 27,055.0 | 105,900 |
| 2014/07/17 | 27,450.0 | 27,565.0 | 27,310.0 | 27,395.0 | 27,395.0 | 66,000 |
| 2014/07/16 | 26,915.0 | 27,530.0 | 26,915.0 | 27,450.0 | 27,450.0 | 103,000 |
| 2014/07/15 | 27,290.0 | 27,460.0 | 27,110.0 | 27,235.0 | 27,235.0 | 83,600 |
| 2014/07/14 | 26,905.0 | 27,160.0 | 26,750.0 | 27,120.0 | 27,120.0 | 82,600 |
| 2014/07/11 | 26,795.0 | 27,130.0 | 26,735.0 | 26,900.0 | 26,900.0 | 120,900 |
| 2014/07/10 | 27,650.0 | 27,695.0 | 27,225.0 | 27,255.0 | 27,255.0 | 152,600 |
| 2014/07/09 | 27,505.0 | 27,950.0 | 27,505.0 | 27,705.0 | 27,705.0 | 125,600 |
| 2014/07/08 | 27,780.0 | 28,010.0 | 27,340.0 | 27,775.0 | 27,775.0 | 147,400 |
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。
