69,698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) |
|---|---|---|---|---|---|---|
| 2017/03/21 | 33,170.0 | 33,390.0 | 33,050.0 | 33,270.0 | 33,270.0 | 217,600 |
| 2017/03/17 | 33,000.0 | 33,270.0 | 33,000.0 | 33,100.0 | 33,100.0 | 283,300 |
| 2017/03/16 | 32,810.0 | 33,280.0 | 32,740.0 | 33,220.0 | 33,220.0 | 192,800 |
| 2017/03/15 | 32,910.0 | 33,120.0 | 32,910.0 | 32,990.0 | 32,990.0 | 159,000 |
| 2017/03/14 | 33,100.0 | 33,370.0 | 33,060.0 | 33,220.0 | 33,220.0 | 139,900 |
| 2017/03/13 | 33,250.0 | 33,320.0 | 33,020.0 | 33,140.0 | 33,140.0 | 188,200 |
| 2017/03/10 | 32,700.0 | 33,280.0 | 32,500.0 | 33,280.0 | 33,280.0 | 272,800 |
| 2017/03/09 | 32,320.0 | 32,490.0 | 32,260.0 | 32,430.0 | 32,430.0 | 137,800 |
| 2017/03/08 | 32,410.0 | 32,470.0 | 32,030.0 | 32,350.0 | 32,350.0 | 160,300 |
| 2017/03/07 | 32,680.0 | 32,790.0 | 32,510.0 | 32,520.0 | 32,520.0 | 160,100 |
| 2017/03/06 | 32,800.0 | 33,070.0 | 32,640.0 | 32,810.0 | 32,810.0 | 179,000 |
| 2017/03/03 | 32,940.0 | 32,950.0 | 32,450.0 | 32,820.0 | 32,820.0 | 301,900 |
| 2017/03/02 | 32,580.0 | 32,840.0 | 32,190.0 | 32,470.0 | 32,470.0 | 427,000 |
| 2017/03/01 | 31,860.0 | 32,570.0 | 31,840.0 | 32,470.0 | 32,470.0 | 243,200 |
| 2017/02/28 | 32,180.0 | 32,470.0 | 31,820.0 | 31,850.0 | 31,850.0 | 290,800 |
| 2017/02/27 | 32,250.0 | 32,450.0 | 31,770.0 | 31,970.0 | 31,970.0 | 242,000 |
| 2017/02/24 | 32,780.0 | 32,960.0 | 32,410.0 | 32,460.0 | 32,460.0 | 281,700 |
| 2017/02/23 | 32,160.0 | 33,230.0 | 31,910.0 | 33,200.0 | 33,200.0 | 585,200 |
| 2017/02/22 | 31,700.0 | 31,760.0 | 31,240.0 | 31,460.0 | 31,460.0 | 208,000 |
| 2017/02/21 | 31,790.0 | 31,980.0 | 31,540.0 | 31,700.0 | 31,700.0 | 234,300 |
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。
