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) |
|---|---|---|---|---|---|---|
| 2014/07/07 | 28,300.0 | 28,300.0 | 28,020.0 | 28,090.0 | 28,090.0 | 82,900 |
| 2014/07/04 | 28,070.0 | 28,280.0 | 27,960.0 | 28,215.0 | 28,215.0 | 153,600 |
| 2014/07/03 | 27,915.0 | 27,995.0 | 27,690.0 | 27,975.0 | 27,975.0 | 129,600 |
| 2014/07/02 | 27,990.0 | 28,110.0 | 27,605.0 | 27,670.0 | 27,670.0 | 191,500 |
| 2014/07/01 | 27,280.0 | 27,690.0 | 27,025.0 | 27,490.0 | 27,490.0 | 162,600 |
| 2014/06/30 | 27,110.0 | 27,145.0 | 26,790.0 | 27,110.0 | 27,110.0 | 114,500 |
| 2014/06/27 | 27,000.0 | 27,075.0 | 26,605.0 | 26,815.0 | 26,815.0 | 165,000 |
| 2014/06/26 | 26,995.0 | 27,250.0 | 26,830.0 | 26,955.0 | 26,955.0 | 175,000 |
| 2014/06/25 | 27,085.0 | 27,110.0 | 26,635.0 | 26,730.0 | 26,730.0 | 350,000 |
| 2014/06/24 | 27,525.0 | 27,540.0 | 27,120.0 | 27,380.0 | 27,380.0 | 245,900 |
| 2014/06/23 | 27,800.0 | 27,835.0 | 27,415.0 | 27,500.0 | 27,500.0 | 244,300 |
| 2014/06/20 | 28,160.0 | 28,175.0 | 27,785.0 | 27,890.0 | 27,890.0 | 332,000 |
| 2014/06/19 | 27,905.0 | 28,500.0 | 27,825.0 | 28,485.0 | 28,485.0 | 239,700 |
| 2014/06/18 | 27,725.0 | 28,175.0 | 27,645.0 | 28,100.0 | 28,100.0 | 168,600 |
| 2014/06/17 | 27,670.0 | 27,830.0 | 27,540.0 | 27,810.0 | 27,810.0 | 219,600 |
| 2014/06/16 | 26,805.0 | 27,410.0 | 26,505.0 | 27,170.0 | 27,170.0 | 319,000 |
| 2014/06/13 | 27,965.0 | 28,040.0 | 27,450.0 | 27,805.0 | 27,805.0 | 292,600 |
| 2014/06/12 | 27,690.0 | 28,100.0 | 27,645.0 | 27,965.0 | 27,965.0 | 253,500 |
| 2014/06/11 | 27,360.0 | 27,890.0 | 27,355.0 | 27,890.0 | 27,890.0 | 222,800 |
| 2014/06/10 | 27,185.0 | 27,530.0 | 27,165.0 | 27,440.0 | 27,440.0 | 161,500 |
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。
