70,391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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 45,140.0 | 45,900.0 | 44,810.0 | 45,740.0 | 45,740.0 | 377,600 |
| 2017/12/06 | 46,230.0 | 46,300.0 | 45,130.0 | 45,140.0 | 45,140.0 | 372,300 |
| 2017/12/05 | 45,930.0 | 46,610.0 | 45,880.0 | 46,600.0 | 46,600.0 | 195,400 |
| 2017/12/04 | 46,720.0 | 46,860.0 | 46,260.0 | 46,500.0 | 46,500.0 | 224,700 |
| 2017/12/01 | 46,600.0 | 47,180.0 | 46,050.0 | 47,040.0 | 47,040.0 | 342,000 |
| 2017/11/30 | 46,480.0 | 46,500.0 | 44,750.0 | 45,470.0 | 45,470.0 | 535,300 |
| 2017/11/29 | 48,000.0 | 48,290.0 | 46,910.0 | 47,120.0 | 47,120.0 | 311,200 |
| 2017/11/28 | 48,120.0 | 48,480.0 | 47,230.0 | 47,280.0 | 47,280.0 | 414,200 |
| 2017/11/27 | 49,760.0 | 49,840.0 | 48,790.0 | 49,010.0 | 49,010.0 | 272,100 |
| 2017/11/24 | 48,800.0 | 49,510.0 | 48,600.0 | 49,500.0 | 49,500.0 | 260,900 |
| 2017/11/22 | 48,820.0 | 48,950.0 | 48,200.0 | 48,790.0 | 48,790.0 | 277,400 |
| 2017/11/21 | 47,130.0 | 47,920.0 | 46,900.0 | 47,820.0 | 47,820.0 | 180,200 |
| 2017/11/20 | 46,660.0 | 46,950.0 | 46,280.0 | 46,640.0 | 46,640.0 | 189,700 |
| 2017/11/17 | 46,880.0 | 47,480.0 | 46,600.0 | 46,780.0 | 46,780.0 | 283,000 |
| 2017/11/16 | 45,360.0 | 46,540.0 | 45,070.0 | 46,420.0 | 46,420.0 | 225,200 |
| 2017/11/15 | 45,880.0 | 45,880.0 | 44,840.0 | 44,910.0 | 44,910.0 | 389,500 |
| 2017/11/14 | 46,000.0 | 46,440.0 | 45,720.0 | 46,080.0 | 46,080.0 | 217,200 |
| 2017/11/13 | 46,640.0 | 46,870.0 | 46,140.0 | 46,150.0 | 46,150.0 | 221,900 |
| 2017/11/10 | 46,000.0 | 47,130.0 | 45,930.0 | 46,880.0 | 46,880.0 | 294,100 |
| 2017/11/09 | 47,900.0 | 48,080.0 | 46,220.0 | 46,900.0 | 46,900.0 | 555,000 |
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。
