57,522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) |
|---|---|---|---|---|---|---|
| 2017/10/27 | 42,340.0 | 42,550.0 | 41,830.0 | 42,540.0 | 42,540.0 | 262,500 |
| 2017/10/26 | 41,250.0 | 41,800.0 | 41,020.0 | 41,770.0 | 41,770.0 | 247,400 |
| 2017/10/25 | 41,470.0 | 41,550.0 | 41,180.0 | 41,280.0 | 41,280.0 | 280,700 |
| 2017/10/24 | 40,850.0 | 41,330.0 | 40,590.0 | 41,290.0 | 41,290.0 | 222,000 |
| 2017/10/23 | 41,270.0 | 41,390.0 | 40,790.0 | 40,920.0 | 40,920.0 | 325,000 |
| 2017/10/20 | 40,800.0 | 40,800.0 | 40,540.0 | 40,700.0 | 40,700.0 | 161,000 |
| 2017/10/19 | 41,000.0 | 41,040.0 | 40,620.0 | 40,800.0 | 40,800.0 | 167,400 |
| 2017/10/18 | 41,330.0 | 41,330.0 | 40,800.0 | 40,890.0 | 40,890.0 | 228,500 |
| 2017/10/17 | 41,000.0 | 41,490.0 | 40,800.0 | 41,300.0 | 41,300.0 | 567,500 |
| 2017/10/16 | 40,830.0 | 40,840.0 | 40,470.0 | 40,520.0 | 40,520.0 | 279,400 |
| 2017/10/13 | 40,840.0 | 40,880.0 | 40,610.0 | 40,800.0 | 40,800.0 | 235,700 |
| 2017/10/12 | 40,770.0 | 40,810.0 | 40,470.0 | 40,650.0 | 40,650.0 | 196,200 |
| 2017/10/11 | 40,000.0 | 40,250.0 | 39,920.0 | 40,200.0 | 40,200.0 | 319,700 |
| 2017/10/10 | 39,410.0 | 39,660.0 | 39,360.0 | 39,600.0 | 39,600.0 | 202,100 |
| 2017/10/06 | 39,800.0 | 39,820.0 | 39,360.0 | 39,520.0 | 39,520.0 | 196,300 |
| 2017/10/05 | 39,940.0 | 39,990.0 | 39,580.0 | 39,770.0 | 39,770.0 | 252,200 |
| 2017/10/04 | 39,680.0 | 40,030.0 | 39,590.0 | 39,870.0 | 39,870.0 | 286,800 |
| 2017/10/03 | 40,000.0 | 40,000.0 | 39,500.0 | 39,710.0 | 39,710.0 | 201,000 |
| 2017/10/02 | 39,800.0 | 39,850.0 | 39,490.0 | 39,560.0 | 39,560.0 | 134,400 |
| 2017/09/29 | 39,650.0 | 39,720.0 | 39,430.0 | 39,690.0 | 39,690.0 | 180,400 |
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。
