57,515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) |
|---|---|---|---|---|---|---|
| 2017/11/28 | 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 |
| 2017/11/08 | 45,240.0 | 46,430.0 | 45,160.0 | 46,390.0 | 46,390.0 | 330,900 |
| 2017/11/07 | 44,940.0 | 45,640.0 | 44,860.0 | 45,640.0 | 45,640.0 | 219,500 |
| 2017/11/06 | 44,250.0 | 44,920.0 | 44,180.0 | 44,780.0 | 44,780.0 | 210,800 |
| 2017/11/02 | 44,600.0 | 44,600.0 | 44,080.0 | 44,200.0 | 44,200.0 | 191,500 |
| 2017/11/01 | 43,490.0 | 43,720.0 | 43,210.0 | 43,650.0 | 43,650.0 | 149,700 |
| 2017/10/31 | 42,830.0 | 43,440.0 | 42,750.0 | 43,240.0 | 43,240.0 | 156,700 |
| 2017/10/30 | 42,830.0 | 43,100.0 | 42,470.0 | 42,890.0 | 42,890.0 | 298,500 |
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。
